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 | -2.77777777778 | 0.9 | 0.905 | 0.825 | 3730 | 0.88103157 | DE |
| 4 | -0.125 | -12.5 | 1 | 1 | 0.825 | 33212 | 0.96044053 | DE |
| 12 | -0.075 | -7.89473684211 | 0.95 | 1.2 | 0.825 | 67078 | 1.03375159 | DE |
| 26 | -0.405 | -31.640625 | 1.28 | 1.37 | 0.825 | 51337 | 1.05228004 | DE |
| 52 | -0.825 | -48.5294117647 | 1.7 | 1.75 | 0.825 | 49024 | 1.30713995 | DE |
| 156 | -0.635 | -42.0529801325 | 1.51 | 1.79 | 0.825 | 51657 | 1.36689709 | DE |
| 260 | -0.885 | -50.2840909091 | 1.76 | 2.23 | 0.825 | 204409 | 2.00229036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 0.865 | 0.02 | 2.37 | 0.83 | 0.865 | 0.825 | 6224 |
| 1715235300 | 0.845 | -0.045 | -5.06 | 0.845 | 0.845 | 0.845 | 1184 |
| 1715148900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1715062500 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 3 |
| 1714976100 | 0.9 | 0 | 0.00 | 0.9 | 0.905 | 0.895 | 7508 |
| 1714716900 | 0.9 | -0.02 | -2.17 | 0.94 | 0.94 | 0.9 | 28074 |
| 1714630500 | 0.92 | -0.015 | -1.60 | 0.945 | 0.945 | 0.9 | 48006 |
| 1714544100 | 0.935 | -0.015 | -1.58 | 0.945 | 0.945 | 0.935 | 49497 |
| 1714457700 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.94 | 140951 |
| 1714371300 | 0.975 | 0.01 | 1.04 | 0.98 | 0.98 | 0.95 | 63107 |
| 1714112100 | 0.965 | 0.02 | 2.12 | 0.975 | 0.975 | 0.965 | 13565 |
| 1713939300 | 0.945 | -0.01 | -1.05 | 0.95 | 0.95 | 0.945 | 8216 |
| 1713852900 | 0.955 | -0.035 | -3.54 | 0.98 | 0.985 | 0.955 | 13002 |
| 1713766500 | 0.99 | -0.01 | -1.00 | 0.9825 | 0.99 | 0.9825 | 32211 |
| 1713507300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1713420900 | 1 | 0 | 0.00 | 0.995 | 1 | 0.995 | 26592 |
| 1713334500 | 1 | 0.01 | 1.01 | 0.995 | 1 | 0.995 | 85743 |
| 1713248100 | 0.99 | -0.01 | -1.00 | 0.99 | 1 | 0.98 | 23624 |
| 1713161700 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 17096 |
| 1712902500 | 0.99 | -0.01 | -1.00 | 0.9925 | 1.0049999 | 0.99 | 52802 |
| 1712816100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1353 |
| 1712729700 | 1 | 0.04 | 4.17 | 0.99 | 1 | 0.99 | 141325 |
| 1712643300 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 34484 |
| 1712556900 | 0.95 | -0.005 | -0.52 | 0.96 | 0.96 | 0.945 | 7903 |
| 1712294100 | 0.955 | -0.015 | -1.55 | 0.97 | 0.98 | 0.955 | 69038 |
| 1712207700 | 0.97 | -0.02 | -2.02 | 1 | 1 | 0.97 | 28023 |
| 1712121300 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 6451 |
| 1712034900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 20352 |
| 1711602900 | 1 | 0 | 0.00 | 0.99 | 1 | 0.96 | 64724 |
| 1711516500 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 124664 |
| 1711430100 | 1.02 | 0.02 | 1.49 | 1.02 | 1.02 | 1.02 | 20984 |
| 1711343700 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.01 | 1.0025 | 94938 |
| 1711084500 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1710998100 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 10225 |
| 1710911700 | 1.01 | -0.04 | -3.81 | 1.045 | 1.045 | 1 | 73998 |
| 1710825300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1710738900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1710479700 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.03 | 268315 |
| 1710393300 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 302680 |
| 1710306900 | 1.05 | 0 | 0.00 | 1.04 | 1.08 | 1.04 | 84639 |
| 1710220500 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 49516 |
| 1710134100 | 1.05 | -0.07 | -5.83 | 1.055 | 1.0625 | 1.04 | 27442 |
| 1709874900 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1709788500 | 1.115 | -0.01 | -0.89 | 1.135 | 1.1425 | 1.1 | 26707 |
| 1709702100 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.115 | 136865 |
| 1709615700 | 1.15 | 0.03 | 3.14 | 1.15 | 1.15 | 1.135 | 104139 |
| 1709529300 | 1.115 | -0.04 | -3.04 | 1.1399999 | 1.1399999 | 1.08 | 116295 |
| 1709270100 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 35360 |
| 1709183700 | 1.15 | -0.01 | -0.86 | 1.2 | 1.2 | 1.1399999 | 118703 |
| 1709097300 | 1.16 | 0.08 | 6.91 | 1.1 | 1.18 | 1.1 | 329103 |
| 1709010900 | 1.085 | 0.08 | 8.23 | 1.0049999 | 1.085 | 1.0049999 | 26280 |
| 1708924500 | 1.0025 | 0.05 | 5.53 | 1 | 1.0049999 | 1 | 13228 |
| 1708665300 | 0.95 | 0.005 | 0.53 | 0.945 | 0.96 | 0.945 | 325867 |
| 1708578900 | 0.945 | 0.005 | 0.53 | 0.94 | 0.945 | 0.94 | 17457 |
| 1708492500 | 0.94 | 0.005 | 0.53 | 0.95 | 0.95 | 0.93 | 77170 |
| 1708406100 | 0.935 | -0.015 | -1.58 | 0.94 | 0.95 | 0.93 | 22436 |
| 1708319700 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 22900 |
| 1708060500 | 0.94 | -0.005 | -0.53 | 0.94 | 0.96 | 0.94 | 43416 |
| 1707974100 | 0.945 | 0.005 | 0.53 | 0.95 | 1 | 0.92 | 75672 |
| 1707887700 | 0.94 | 0 | 0.00 | 0.955 | 0.955 | 0.94 | 29342 |
| 1707801300 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 43027 |
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
