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 | -0.021 | -4.03846153846 | 0.52 | 0.526 | 0.496 | 191063 | 0.50662042 | DE |
| 4 | -0.041 | -7.59259259259 | 0.54 | 0.55 | 0.488 | 440748 | 0.52358186 | DE |
| 12 | 0.068 | 15.777262181 | 0.431 | 0.552 | 0.429 | 392838 | 0.49465284 | DE |
| 26 | 0.033 | 7.08154506438 | 0.466 | 0.552 | 0.428 | 281527 | 0.47771278 | DE |
| 52 | 0.062 | 14.1876430206 | 0.437 | 0.552 | 0.395 | 250926 | 0.45620888 | DE |
| 156 | -0.187 | -27.2594752187 | 0.686 | 0.717 | 0.395 | 258068 | 0.51641661 | DE |
| 260 | -0.015 | -2.91828793774 | 0.514 | 0.86 | 0.3425 | 303974 | 0.55972227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718121300 | 0.496 | -0.01 | -1.98 | 0.498 | 0.508 | 0.496 | 119711 |
| 1718034900 | 0.506 | 0 | 0.00 | 0.497 | 0.508 | 0.497 | 183311 |
| 1717775700 | 0.506 | -0.002 | -0.39 | 0.504 | 0.51 | 0.504 | 94197 |
| 1717689300 | 0.508 | 0.002 | 0.40 | 0.51 | 0.512 | 0.502 | 296346 |
| 1717602900 | 0.506 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 150608 |
| 1717516500 | 0.506 | -0.014 | -2.69 | 0.52 | 0.526 | 0.506 | 230851 |
| 1717430100 | 0.52 | 0.002 | 0.39 | 0.495 | 0.52 | 0.49 | 928646 |
| 1717170900 | 0.518 | 0.01 | 1.97 | 0.506 | 0.52 | 0.504 | 945239 |
| 1717084500 | 0.508 | 0.011 | 2.21 | 0.499 | 0.512 | 0.488 | 596713 |
| 1716998100 | 0.497 | -0.033 | -6.23 | 0.532 | 0.532 | 0.496 | 728471 |
| 1716911700 | 0.53 | 0.004 | 0.76 | 0.528 | 0.532 | 0.526 | 105500 |
| 1716825300 | 0.526 | -0.008 | -1.50 | 0.532 | 0.536 | 0.524 | 170744 |
| 1716566100 | 0.534 | 0 | 0.00 | 0.53 | 0.534 | 0.524 | 235148 |
| 1716479700 | 0.534 | -0.008 | -1.48 | 0.542 | 0.548 | 0.53 | 411300 |
| 1716393300 | 0.542 | 0.006 | 1.12 | 0.532 | 0.542 | 0.526 | 368922 |
| 1716306900 | 0.536 | -0.008 | -1.47 | 0.54 | 0.54 | 0.532 | 165942 |
| 1716220500 | 0.544 | 0.012 | 2.26 | 0.536 | 0.55 | 0.536 | 814493 |
| 1715961300 | 0.532 | 0.004 | 0.76 | 0.526 | 0.532 | 0.524 | 385284 |
| 1715874900 | 0.528 | -0.004 | -0.75 | 0.544 | 0.544 | 0.526 | 304403 |
| 1715788500 | 0.532 | -0.002 | -0.37 | 0.538 | 0.54 | 0.526 | 1064944 |
| 1715702100 | 0.534 | -0.008 | -1.48 | 0.54 | 0.54 | 0.53 | 633903 |
| 1715615700 | 0.542 | 0.048 | 9.72 | 0.495 | 0.552 | 0.492 | 2132885 |
| 1715356500 | 0.494 | 0.009 | 1.86 | 0.492 | 0.495 | 0.483 | 369035 |
| 1715270100 | 0.485 | -0.019 | -3.77 | 0.5 | 0.5 | 0.484 | 420052 |
| 1715183700 | 0.504 | -0.004 | -0.79 | 0.512 | 0.518 | 0.498 | 505635 |
| 1715097300 | 0.508 | 0.017 | 3.46 | 0.494 | 0.516 | 0.493 | 1569408 |
| 1715010900 | 0.491 | 0.029 | 6.28 | 0.472 | 0.493 | 0.467 | 1177108 |
| 1714751700 | 0.462 | 0.005 | 1.09 | 0.457 | 0.464 | 0.456 | 329680 |
| 1714665300 | 0.457 | -0.004 | -0.87 | 0.463 | 0.47 | 0.456 | 1088223 |
| 1714492500 | 0.461 | 0.006 | 1.32 | 0.46 | 0.463 | 0.458 | 345180 |
| 1714406100 | 0.455 | 0.005 | 1.11 | 0.456 | 0.463 | 0.453 | 563356 |
| 1714146900 | 0.45 | 0.004 | 0.90 | 0.446 | 0.455 | 0.446 | 175044 |
| 1714060500 | 0.446 | -0.003 | -0.67 | 0.444 | 0.446 | 0.444 | 13043 |
| 1713974100 | 0.449 | 0.004 | 0.90 | 0.445 | 0.453 | 0.445 | 293395 |
| 1713887700 | 0.445 | 0.007 | 1.60 | 0.441 | 0.448 | 0.437 | 134512 |
| 1713801300 | 0.438 | 0.004 | 0.92 | 0.437 | 0.44 | 0.436 | 66381 |
| 1713542100 | 0.434 | -0.002 | -0.46 | 0.435 | 0.441 | 0.434 | 83955 |
| 1713455700 | 0.436 | 0.001 | 0.23 | 0.435 | 0.444 | 0.435 | 378542 |
| 1713369300 | 0.435 | 0.003 | 0.69 | 0.431 | 0.436 | 0.431 | 22591 |
| 1713282900 | 0.432 | -0.007 | -1.59 | 0.432 | 0.437 | 0.432 | 99704 |
| 1713196500 | 0.439 | 0.003 | 0.69 | 0.436 | 0.441 | 0.435 | 141737 |
| 1712937300 | 0.436 | 0.001 | 0.23 | 0.435 | 0.44 | 0.433 | 122439 |
| 1712850900 | 0.435 | 0 | 0.00 | 0.432 | 0.435 | 0.43 | 455838 |
| 1712764500 | 0.435 | -0.001 | -0.23 | 0.436 | 0.436 | 0.43 | 269376 |
| 1712678100 | 0.436 | -0.001 | -0.23 | 0.434 | 0.439 | 0.431 | 215589 |
| 1712591700 | 0.437 | -0.004 | -0.91 | 0.439 | 0.44 | 0.434 | 581461 |
| 1712332500 | 0.441 | -0.004 | -0.90 | 0.445 | 0.445 | 0.439 | 169426 |
| 1712246100 | 0.445 | 0.003 | 0.68 | 0.441 | 0.449 | 0.441 | 202925 |
| 1712159700 | 0.442 | 0.002 | 0.45 | 0.438 | 0.442 | 0.438 | 46957 |
| 1712073300 | 0.44 | -0.001 | -0.23 | 0.448 | 0.448 | 0.439 | 183301 |
| 1711644900 | 0.441 | 0.007 | 1.61 | 0.436 | 0.445 | 0.434 | 389550 |
| 1711558500 | 0.434 | 0.003 | 0.70 | 0.433 | 0.435 | 0.43 | 87710 |
| 1711472100 | 0.431 | 0 | 0.00 | 0.433 | 0.434 | 0.43 | 177432 |
| 1711385700 | 0.431 | 0.001 | 0.23 | 0.43 | 0.435 | 0.43 | 124542 |
| 1711126500 | 0.43 | -0.004 | -0.92 | 0.433 | 0.433 | 0.43 | 63205 |
| 1711040100 | 0.434 | -0.003 | -0.69 | 0.435 | 0.435 | 0.429 | 379187 |
| 1710953700 | 0.437 | 0.001 | 0.23 | 0.432 | 0.437 | 0.431 | 115664 |
| 1710867300 | 0.436 | 0 | 0.00 | 0.431 | 0.436 | 0.431 | 82759 |
| 1710780900 | 0.436 | 0 | 0.00 | 0.436 | 0.437 | 0.432 | 83470 |
| 1710521700 | 0.436 | -0.001 | -0.23 | 0.438 | 0.438 | 0.429 | 238177 |
| 1710435300 | 0.437 | -0.011 | -2.46 | 0.445 | 0.445 | 0.43 | 595421 |
| 1710348900 | 0.448 | -0.003 | -0.67 | 0.454 | 0.454 | 0.435 | 988777 |
| 1710262500 | 0.451 | -0.008 | -1.74 | 0.453 | 0.459 | 0.451 | 231060 |
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
