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 | -0.025 | -4.34782608696 | 0.575 | 0.575 | 0.525 | 515454 | 0.5501675 | DE |
| 4 | -0.075 | -12 | 0.625 | 0.65 | 0.525 | 930014 | 0.61321341 | DE |
| 12 | -0.075 | -12 | 0.625 | 0.775 | 0.525 | 2604825 | 0.65078481 | DE |
| 26 | -0.3 | -35.2941176471 | 0.85 | 0.85 | 0.525 | 2171962 | 0.65108927 | DE |
| 52 | -0.65 | -54.1666666667 | 1.2 | 2.3 | 0.525 | 2306526 | 0.91111116 | DE |
| 156 | -2.2 | -80 | 2.75 | 6.7 | 0.525 | 2552626 | 2.3972628 | DE |
| 260 | -1.05 | -65.625 | 1.6 | 6.7 | 0.525 | 2271317 | 2.38874936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 1024000 |
| 1719937800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 237838 |
| 1719851400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.55 | 781426 |
| 1719592200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1719505800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 18550 |
| 1719419400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 450652 |
| 1719333000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 2063460 |
| 1719246600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718987400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718901000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 207470 |
| 1718814600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 265000 |
| 1718728200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 37388 |
| 1718641800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 525000 |
| 1718382600 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1564197 |
| 1718296200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1548407 |
| 1718209800 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 651887 |
| 1718123400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1459488 |
| 1718037000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1520959 |
| 1717777800 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 3364512 |
| 1717691400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 90000 |
| 1717605000 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 4709440 |
| 1717518600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 142 |
| 1717432200 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 2050000 |
| 1717173000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 3355948 |
| 1717086600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 670334 |
| 1717000200 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 1830431 |
| 1716913800 | 0.725 | 0.025 | 3.57 | 0.7 | 0.775 | 0.7 | 11873015 |
| 1716568200 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 3079343 |
| 1716481800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 950000 |
| 1716395400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 3000463 |
| 1716309000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 3000462 |
| 1716222600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 267974 |
| 1715963400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 256288 |
| 1715877000 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1676372 |
| 1715790600 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 946753 |
| 1715704200 | 0.65 | -0.025 | -3.70 | 0.7 | 0.7 | 0.65 | 2278721 |
| 1715617800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.725 | 0.675 | 6669344 |
| 1715358600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1864208 |
| 1715272200 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 1226931 |
| 1715185800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.75 | 0.625 | 11140376 |
| 1715099400 | 0.7 | 0.075 | 12.00 | 0.625 | 0.725 | 0.625 | 6822261 |
| 1714753800 | 0.625 | 0.025 | 4.17 | 0.6 | 0.625 | 0.575 | 5428754 |
| 1714667400 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.575 | 1850000 |
| 1714581000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1714494600 | 0.625 | 0.025 | 4.17 | 0.6 | 0.625 | 0.6 | 6010190 |
| 1714408200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 850000 |
| 1714149000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 600000 |
| 1714062600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 60766 |
| 1713976200 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 2318683 |
| 1713889800 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 1062138 |
| 1713803400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 2116517 |
| 1713544200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2080745 |
| 1713457800 | 0.65 | 0.025 | 4.00 | 0.625 | 0.675 | 0.625 | 9120864 |
| 1713371400 | 0.625 | 0.1 | 19.05 | 0.525 | 0.675 | 0.525 | 16672475 |
| 1713285000 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 2760262 |
| 1713198600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 1687306 |
| 1712939400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 822970 |
| 1712853000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3739825 |
| 1712766600 | 0.625 | 0.1 | 19.05 | 0.525 | 0.625 | 0.525 | 7554664 |
| 1712680200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 162640 |
| 1712593800 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 3179962 |
| 1712334600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 4532634 |
| 1712248200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 3602053 |
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
