We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.81818181818 | 0.275 | 0.305 | 0.265 | 8169496 | 0.27767711 | DE |
| 4 | -0.02 | -6.89655172414 | 0.29 | 0.3075 | 0.265 | 4246750 | 0.28436369 | DE |
| 12 | -0.03 | -10 | 0.3 | 0.35 | 0.265 | 10968171 | 0.29121442 | DE |
| 26 | 0.02 | 8 | 0.25 | 0.4 | 0.225 | 8469290 | 0.3005124 | DE |
| 52 | -0.105 | -28 | 0.375 | 0.575 | 0.22 | 8791872 | 0.32179464 | DE |
| 156 | -0.855 | -76 | 1.125 | 2.925 | 0.22 | 20167793 | 1.30451325 | DE |
| 260 | -0.155 | -36.4705882353 | 0.425 | 2.925 | 0.22 | 15439529 | 1.22322132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.3 | 0.275 | 21870634 |
| 1742923800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.2695 | 0 |
| 1742837400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 4470364 |
| 1742578200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2539798 |
| 1742491800 | 0.275 | 0 | 0.00 | 0.275 | 0.29 | 0.265 | 11966684 |
| 1742405400 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 2583591 |
| 1742319000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2814999 | 4971691 |
| 1742232600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 569712 |
| 1741973400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1269887 |
| 1741887000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1462638 |
| 1741800600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 888319 |
| 1741714200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 4067571 |
| 1741627800 | 0.29 | 0 | 0.00 | 0.29 | 0.3075 | 0.29 | 341373 |
| 1741368600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1871096 |
| 1741282200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 4954117 |
| 1741195800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 4040673 |
| 1741109400 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.29 | 11493780 |
| 1741023000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1871358 |
| 1740763800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1461523 |
| 1740677400 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 2240194 |
| 1740591000 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 7272210 |
| 1740504600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 6023742 |
| 1740418200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 3008862 |
| 1740159000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 3613582 |
| 1740072600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2789239 |
| 1739986200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 5397616 |
| 1739899800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 23784759 |
| 1739813400 | 0.315 | -0.015 | -4.55 | 0.33 | 0.3449999 | 0.31 | 42212558 |
| 1739554200 | 0.33 | 0.035 | 11.86 | 0.295 | 0.335 | 0.295 | 52013492 |
| 1739467800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.268 | 7046503 |
| 1739381400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 9027830 |
| 1739295000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 10131524 |
| 1739208600 | 0.295 | 0.02 | 7.27 | 0.275 | 0.31 | 0.275 | 25072574 |
| 1738949400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5328723 |
| 1738863000 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 2354966 |
| 1738776600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 375698 |
| 1738690200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 501978 |
| 1738603800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3714143 |
| 1738344600 | 0.2849999 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 2034997 |
| 1738258200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1891679 |
| 1738171800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 510340 |
| 1738085400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5798810 |
| 1737999000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2239799 |
| 1737739800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 1617682 |
| 1737653400 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 7462424 |
| 1737567000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.275 | 2040340 |
| 1737480600 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 3983472 |
| 1737394200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 9999409 |
| 1737135000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1452508 |
| 1737048600 | 0.275 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 5115509 |
| 1736962200 | 0.275 | -0.05 | -15.38 | 0.325 | 0.325 | 0.275 | 284731216 |
| 1736875800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2749276 |
| 1736789400 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 13193379 |
| 1736530200 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 4922282 |
| 1736443800 | 0.325 | -0.005 | -1.52 | 0.3 | 0.325 | 0.3 | 6625502 |
| 1736357400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 587144 |
| 1736271000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1359878 |
| 1736184600 | 0.3 | -0.03 | -9.09 | 0.3 | 0.3 | 0.3 | 3273923 |
| 1735925400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 694604 |
| 1735839000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1201080 |
| 1735666200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 252719 |
| 1735579800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1621935 |
| 1735320600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1911899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
