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 | 1.2987012987 | 0.385 | 0.4 | 0.365 | 127640 | 0.3755251 | DE |
| 4 | 0.015 | 4 | 0.375 | 0.4 | 0.365 | 149755 | 0.38043608 | DE |
| 12 | -0.01 | -2.5 | 0.4 | 0.45 | 0.365 | 145818 | 0.39418409 | DE |
| 26 | -0.03 | -7.14285714286 | 0.42 | 0.46 | 0.365 | 128367 | 0.39919192 | DE |
| 52 | 0.02 | 5.40540540541 | 0.37 | 0.46 | 0.32 | 132298 | 0.38136541 | DE |
| 156 | -0.125 | -24.2718446602 | 0.515 | 0.655 | 0.3 | 202456 | 0.44824996 | DE |
| 260 | -0.07 | -15.2173913043 | 0.46 | 0.68 | 0.18 | 539559 | 0.45616479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 0.4 | 0.01 | 2.56 | 0.4 | 0.405 | 0.39 | 255799 |
| 1715580900 | 0.39 | 0.015 | 4.00 | 0.38 | 0.39 | 0.38 | 118501 |
| 1715321700 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.365 | 86681 |
| 1715235300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 97623 |
| 1715148900 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 190856 |
| 1715062500 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 144537 |
| 1714976100 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.385 | 75275 |
| 1714716900 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.385 | 74119 |
| 1714630500 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 210000 |
| 1714544100 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 258649 |
| 1714457700 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.385 | 303964 |
| 1714371300 | 0.38 | 0.005 | 1.33 | 0.385 | 0.39 | 0.38 | 35471 |
| 1714112100 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 33180 |
| 1713939300 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.375 | 89516 |
| 1713852900 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 297614 |
| 1713766500 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 184319 |
| 1713507300 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.39 | 64664 |
| 1713420900 | 0.38 | 0.015 | 4.11 | 0.375 | 0.38 | 0.375 | 295913 |
| 1713334500 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 136781 |
| 1713248100 | 0.375 | -0.01 | -2.60 | 0.375 | 0.385 | 0.375 | 147679 |
| 1713161700 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.3775 | 323505 |
| 1712902500 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 4988 |
| 1712816100 | 0.38 | 0.005 | 1.33 | 0.39 | 0.39 | 0.38 | 119500 |
| 1712729700 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 403675 |
| 1712643300 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 237177 |
| 1712553300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1712294100 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.4099999 | 0.385 | 135816 |
| 1712207700 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 16065 |
| 1712121300 | 0.385 | -0.005 | -1.28 | 0.385 | 0.395 | 0.38 | 103822 |
| 1712034900 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 57509 |
| 1711602900 | 0.39 | 0.0025 | 0.65 | 0.39 | 0.395 | 0.385 | 212313 |
| 1711516500 | 0.3875 | 0.0075 | 1.97 | 0.3875 | 0.3875 | 0.3875 | 2529 |
| 1711430100 | 0.38 | -0.01 | -2.56 | 0.395 | 0.405 | 0.38 | 235934 |
| 1711343700 | 0.39 | 0 | 0.00 | 0.405 | 0.4099999 | 0.39 | 143728 |
| 1711084500 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 34872 |
| 1710998100 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.38 | 219903 |
| 1710911700 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.395 | 4000 |
| 1710825300 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.385 | 117242 |
| 1710738900 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.39 | 197329 |
| 1710479700 | 0.405 | 0 | 0.00 | 0.4 | 0.415 | 0.4 | 22080 |
| 1710393300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1710306900 | 0.405 | -0.005 | -1.22 | 0.4 | 0.415 | 0.4 | 48789 |
| 1710220500 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 58552 |
| 1710134100 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 68234 |
| 1709874900 | 0.405 | -0.005 | -1.22 | 0.405 | 0.4099999 | 0.4 | 99389 |
| 1709788500 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.405 | 32452 |
| 1709702100 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 159044 |
| 1709615700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 253093 |
| 1709529300 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 15590 |
| 1709270100 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.4099999 | 132317 |
| 1709183700 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 26720 |
| 1709097300 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 106320 |
| 1709010900 | 0.42 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 54317 |
| 1708924500 | 0.42 | 0 | 0.00 | 0.42 | 0.435 | 0.42 | 362967 |
| 1708665300 | 0.42 | -0.01 | -2.33 | 0.44 | 0.45 | 0.42 | 347551 |
| 1708578900 | 0.43 | 0.035 | 8.86 | 0.4 | 0.43 | 0.385 | 525698 |
| 1708492500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1708406100 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1708319700 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 37508 |
| 1708060500 | 0.395 | 0.01 | 2.60 | 0.4 | 0.4 | 0.39 | 177267 |
| 1707974100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 106855 |
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
