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 | 0.002 | 0.363636363636 | 0.55 | 0.579 | 0.531 | 1008418 | 0.5539474 | DE |
| 4 | 0.037 | 7.18446601942 | 0.515 | 0.617 | 0.485 | 1474104 | 0.57324949 | DE |
| 12 | -0.03 | -5.15463917526 | 0.582 | 0.643 | 0.4815 | 1403909 | 0.56330193 | DE |
| 26 | 0.2265 | 69.5852534562 | 0.3255 | 0.7 | 0.32 | 2080369 | 0.55294433 | DE |
| 52 | 0.048 | 9.52380952381 | 0.504 | 0.7 | 0.3005 | 1413626 | 0.50912331 | DE |
| 156 | 0.5264 | 2056.25 | 0.0256 | 1.18 | 0.0102 | 40408786 | 0.0282441 | DE |
| 260 | 0.537 | 3580 | 0.015 | 1.18 | 0.0067 | 64555338 | 0.02401002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715615700 | 0.553 | 0.011 | 2.03 | 0.541 | 0.56 | 0.538 | 1022125 |
| 1715356500 | 0.542 | -0.001 | -0.18 | 0.548 | 0.555 | 0.541 | 369376 |
| 1715270100 | 0.543 | -0.006 | -1.09 | 0.54 | 0.548 | 0.531 | 772019 |
| 1715183700 | 0.549 | -0.006 | -1.08 | 0.551 | 0.5689999 | 0.545 | 753193 |
| 1715097300 | 0.555 | -0.005 | -0.89 | 0.556 | 0.5639999 | 0.55 | 491913 |
| 1715010900 | 0.56 | 0.008 | 1.45 | 0.55 | 0.579 | 0.548 | 2655591 |
| 1714751700 | 0.552 | 0.006 | 1.10 | 0.547 | 0.56 | 0.547 | 410035 |
| 1714665300 | 0.546 | 0.009 | 1.68 | 0.545 | 0.549 | 0.532 | 672270 |
| 1714492500 | 0.537 | -0.017 | -3.07 | 0.551 | 0.561 | 0.531 | 775640 |
| 1714406100 | 0.554 | -0.004 | -0.72 | 0.5629999 | 0.5629999 | 0.547 | 626257 |
| 1714146900 | 0.558 | -0.007 | -1.24 | 0.56 | 0.5719999 | 0.556 | 647617 |
| 1714060500 | 0.5649999 | -0.01 | -1.74 | 0.5709999 | 0.574 | 0.554 | 1338435 |
| 1713974100 | 0.575 | -0.03 | -4.96 | 0.606 | 0.606 | 0.5709999 | 2383479 |
| 1713887700 | 0.605 | 0.015 | 2.54 | 0.599 | 0.617 | 0.558 | 8166691 |
| 1713801300 | 0.59 | 0.09 | 18.00 | 0.515 | 0.59 | 0.515 | 5600547 |
| 1713542100 | 0.5 | 0.0045 | 0.91 | 0.4915 | 0.505 | 0.485 | 505685 |
| 1713455700 | 0.4955 | -0.0075 | -1.49 | 0.496 | 0.506 | 0.4915 | 248092 |
| 1713369300 | 0.503 | 0.004 | 0.80 | 0.5 | 0.51 | 0.496 | 306677 |
| 1713282900 | 0.499 | -0.002 | -0.40 | 0.5 | 0.505 | 0.4935 | 581106 |
| 1713196500 | 0.501 | -0.014 | -2.72 | 0.515 | 0.517 | 0.5 | 703344 |
| 1712937300 | 0.515 | -0.015 | -2.83 | 0.527 | 0.549 | 0.512 | 1567679 |
| 1712850900 | 0.53 | 0.005 | 0.95 | 0.528 | 0.534 | 0.518 | 2172153 |
| 1712764500 | 0.525 | -0.013 | -2.42 | 0.545 | 0.555 | 0.521 | 1678820 |
| 1712678100 | 0.538 | -0.002 | -0.37 | 0.541 | 0.553 | 0.534 | 1447572 |
| 1712591700 | 0.54 | 0.032 | 6.30 | 0.508 | 0.55 | 0.4995 | 3851219 |
| 1712332500 | 0.508 | -0.032 | -5.93 | 0.531 | 0.547 | 0.506 | 2938804 |
| 1712246100 | 0.54 | 0.0415 | 8.32 | 0.493 | 0.5669999 | 0.493 | 3371662 |
| 1712159700 | 0.4985 | 0.013 | 2.68 | 0.483 | 0.502 | 0.483 | 1046234 |
| 1712073300 | 0.4855 | -0.0195 | -3.86 | 0.503 | 0.507 | 0.4815 | 870284 |
| 1711644900 | 0.505 | 0.0085 | 1.71 | 0.4915 | 0.508 | 0.49 | 837927 |
| 1711558500 | 0.4965 | -0.0105 | -2.07 | 0.506 | 0.511 | 0.49 | 1032247 |
| 1711472100 | 0.507 | -0.007 | -1.36 | 0.512 | 0.515 | 0.506 | 528020 |
| 1711385700 | 0.514 | 0.008 | 1.58 | 0.505 | 0.519 | 0.502 | 689380 |
| 1711126500 | 0.506 | -0.007 | -1.36 | 0.517 | 0.519 | 0.505 | 759786 |
| 1711040100 | 0.513 | 0 | 0.00 | 0.513 | 0.525 | 0.512 | 481294 |
| 1710953700 | 0.513 | 0.003 | 0.59 | 0.51 | 0.52 | 0.503 | 676975 |
| 1710867300 | 0.51 | -0.006 | -1.16 | 0.516 | 0.52 | 0.508 | 528111 |
| 1710780900 | 0.516 | -0.01 | -1.90 | 0.532 | 0.532 | 0.516 | 604401 |
| 1710521700 | 0.526 | -0.002 | -0.38 | 0.528 | 0.533 | 0.521 | 445804 |
| 1710435300 | 0.528 | 0.002 | 0.38 | 0.522 | 0.542 | 0.522 | 1092153 |
| 1710348900 | 0.526 | -0.005 | -0.94 | 0.538 | 0.538 | 0.52 | 535931 |
| 1710262500 | 0.531 | -0.001 | -0.19 | 0.537 | 0.544 | 0.53 | 398214 |
| 1710176100 | 0.532 | -0.024 | -4.32 | 0.5629999 | 0.5629999 | 0.52 | 1397241 |
| 1709916900 | 0.556 | -0.004 | -0.71 | 0.5629999 | 0.5629999 | 0.542 | 983281 |
| 1709830500 | 0.56 | -0.023 | -3.95 | 0.581 | 0.583 | 0.555 | 1705896 |
| 1709744100 | 0.583 | 0 | 0.00 | 0.582 | 0.599 | 0.581 | 749066 |
| 1709657700 | 0.583 | -0.008 | -1.35 | 0.592 | 0.597 | 0.582 | 764299 |
| 1709571300 | 0.591 | -0.011 | -1.83 | 0.6 | 0.605 | 0.59 | 675331 |
| 1709312100 | 0.602 | 0.006 | 1.01 | 0.601 | 0.608 | 0.58 | 1696301 |
| 1709225700 | 0.596 | -0.021 | -3.40 | 0.611 | 0.611 | 0.595 | 1111609 |
| 1709139300 | 0.617 | -0.015 | -2.37 | 0.632 | 0.643 | 0.61 | 2615831 |
| 1709052900 | 0.632 | 0.015 | 2.43 | 0.613 | 0.638 | 0.608 | 2500598 |
| 1708966500 | 0.617 | 0.016 | 2.66 | 0.598 | 0.62 | 0.596 | 2065413 |
| 1708707300 | 0.601 | -0.004 | -0.66 | 0.603 | 0.609 | 0.589 | 1155395 |
| 1708620900 | 0.605 | 0.014 | 2.37 | 0.597 | 0.619 | 0.59 | 2035620 |
| 1708534500 | 0.591 | -0.002 | -0.34 | 0.593 | 0.593 | 0.577 | 681006 |
| 1708448100 | 0.593 | -0.025 | -4.05 | 0.622 | 0.622 | 0.592 | 1443065 |
| 1708361700 | 0.618 | 0.031 | 5.28 | 0.582 | 0.625 | 0.582 | 2880201 |
| 1708102500 | 0.587 | 0.007 | 1.21 | 0.583 | 0.595 | 0.573 | 629768 |
| 1708016100 | 0.58 | -0.014 | -2.36 | 0.595 | 0.597 | 0.577 | 773634 |
| 1707929700 | 0.594 | 0.01 | 1.71 | 0.59 | 0.611 | 0.582 | 1670349 |
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
