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 | -0.02 | -1.96078431373 | 1.02 | 1.02 | 0.985 | 153228 | 1.00146041 | DE |
| 4 | -0.015 | -1.47783251232 | 1.015 | 1.08 | 0.985 | 224737 | 1.02989237 | DE |
| 12 | 0.08 | 8.69565217391 | 0.92 | 1.08 | 0.915 | 295480 | 0.99193486 | DE |
| 26 | 0.135 | 15.6069364162 | 0.865 | 1.08 | 0.865 | 329155 | 0.95691556 | DE |
| 52 | 0.21 | 26.582278481 | 0.79 | 1.08 | 0.75 | 293164 | 0.89405507 | DE |
| 156 | 0.12 | 13.6363636364 | 0.88 | 1.08 | 0.71 | 278975 | 0.8486938 | DE |
| 260 | -0.355 | -26.1992619926 | 1.355 | 1.54 | 0.57 | 352933 | 0.91240936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 1.0049999 | -0.01 | -0.50 | 1.0075 | 1.0149999 | 1 | 108818 |
| 1726812900 | 1.01 | 0.01 | 1.00 | 1.01 | 1.02 | 1.0049999 | 83794 |
| 1726726500 | 1 | -0.005 | -0.50 | 1.01 | 1.01 | 0.995 | 88077 |
| 1726640100 | 1.0049999 | 0.01 | 1.01 | 0.99 | 1.0049999 | 0.985 | 189988 |
| 1726553700 | 0.995 | -0.005 | -0.50 | 1.0049999 | 1.0049999 | 0.99 | 133801 |
| 1726467300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 270480 |
| 1726208100 | 1.01 | -0.01 | -0.98 | 1.035 | 1.035 | 1.0049999 | 266488 |
| 1726121700 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.025 | 1 | 209533 |
| 1726035300 | 1.01 | -0.02 | -1.46 | 1.03 | 1.03 | 1.01 | 151259 |
| 1725948900 | 1.025 | 0.01 | 1.49 | 1.01 | 1.03 | 1.01 | 136708 |
| 1725862500 | 1.01 | 0.01 | 0.50 | 1 | 1.01 | 0.995 | 128730 |
| 1725603300 | 1.0049999 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 119861 |
| 1725516900 | 1.0149999 | -0.03 | -2.87 | 1.025 | 1.035 | 1.01 | 166353 |
| 1725430500 | 1.045 | -0.02 | -1.88 | 1.045 | 1.055 | 1.03 | 392007 |
| 1725344100 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.05 | 168280 |
| 1725257700 | 1.07 | 0.04 | 3.63 | 1.025 | 1.08 | 1.025 | 867848 |
| 1724998500 | 1.0325 | 0.01 | 1.23 | 1.0149999 | 1.0325 | 1.0149999 | 81556 |
| 1724912100 | 1.02 | 0 | 0.00 | 1.0049999 | 1.0225 | 1.0049999 | 241828 |
| 1724825700 | 1.02 | -0.01 | -0.97 | 1.025 | 1.03 | 1.0125 | 264315 |
| 1724739300 | 1.03 | 0.02 | 1.48 | 1.02 | 1.03 | 1.0049999 | 190656 |
| 1724652900 | 1.0149999 | -0.01 | -0.49 | 1.0149999 | 1.025 | 1.01 | 269698 |
| 1724393700 | 1.02 | -0.01 | -0.49 | 1.01 | 1.02 | 1.01 | 95932 |
| 1724307300 | 1.025 | 0.02 | 2.50 | 1.0049999 | 1.025 | 1.0049999 | 97139 |
| 1724220900 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 87185 |
| 1724134500 | 1.01 | 0 | 0.25 | 1.0149999 | 1.02 | 1 | 96124 |
| 1724048100 | 1.0075 | 0.01 | 0.75 | 0.995 | 1.0075 | 0.995 | 120391 |
| 1723788900 | 1 | 0.005 | 0.50 | 1.035 | 1.035 | 0.98 | 222445 |
| 1723702500 | 0.995 | 0.005 | 0.51 | 0.995 | 1 | 0.985 | 196814 |
| 1723616100 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 358480 |
| 1723529700 | 1 | 0.005 | 0.50 | 1 | 1.01 | 1 | 228223 |
| 1723443300 | 0.995 | 0.0125 | 1.27 | 0.985 | 0.995 | 0.98 | 187613 |
| 1723184100 | 0.9825 | 0.0175 | 1.81 | 0.965 | 0.985 | 0.9625 | 140259 |
| 1723097700 | 0.965 | -0.02 | -2.03 | 0.985 | 0.99 | 0.96 | 380241 |
| 1723011300 | 0.985 | 0.015 | 1.55 | 0.99 | 0.99 | 0.975 | 119093 |
| 1722924900 | 0.97 | -0.0175 | -1.77 | 0.98 | 0.995 | 0.9675 | 744380 |
| 1722838500 | 0.9875 | -0.0675 | -6.40 | 1.05 | 1.05 | 0.985 | 929627 |
| 1722579300 | 1.055 | 0.01 | 1.44 | 1.04 | 1.06 | 1.03 | 1154965 |
| 1722492900 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.0225 | 531851 |
| 1722406500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.0049999 | 444104 |
| 1722320100 | 1.02 | 0.03 | 3.03 | 0.995 | 1.02 | 0.995 | 599550 |
| 1722233700 | 0.99 | 0.01 | 1.02 | 0.99 | 0.995 | 0.98 | 324544 |
| 1721974500 | 0.98 | 0.005 | 0.51 | 0.98 | 0.985 | 0.975 | 58190 |
| 1721888100 | 0.975 | 0.01 | 1.04 | 0.98 | 0.98 | 0.97 | 38883 |
| 1721801700 | 0.965 | -0.01 | -1.03 | 0.975 | 0.985 | 0.965 | 118861 |
| 1721715300 | 0.975 | 0.005 | 0.52 | 0.97 | 0.975 | 0.9625 | 187427 |
| 1721628900 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.96 | 102005 |
| 1721369700 | 0.98 | 0.015 | 1.55 | 0.965 | 0.98 | 0.96 | 197677 |
| 1721283300 | 0.965 | 0 | 0.00 | 0.97 | 0.97 | 0.965 | 165561 |
| 1721196900 | 0.965 | 0.0125 | 1.31 | 0.955 | 0.97 | 0.955 | 424231 |
| 1721110500 | 0.9525 | 0.0025 | 0.26 | 0.95 | 0.96 | 0.945 | 287075 |
| 1721024100 | 0.95 | -0.005 | -0.52 | 0.955 | 0.955 | 0.945 | 365815 |
| 1720764900 | 0.955 | -0.0025 | -0.26 | 0.96 | 0.965 | 0.95 | 498211 |
| 1720678500 | 0.9575 | 0.0175 | 1.86 | 0.945 | 0.96 | 0.945 | 478572 |
| 1720592100 | 0.94 | -0.01 | -1.05 | 0.955 | 0.955 | 0.94 | 340444 |
| 1720505700 | 0.95 | 0.015 | 1.60 | 0.94 | 0.955 | 0.935 | 477310 |
| 1720419300 | 0.935 | -0.01 | -1.06 | 0.945 | 0.9525 | 0.93 | 551587 |
| 1720160100 | 0.945 | 0.015 | 1.61 | 0.93 | 0.945 | 0.93 | 255477 |
| 1720073700 | 0.93 | 0.005 | 0.54 | 0.94 | 0.94 | 0.92 | 78468 |
| 1719987300 | 0.925 | 0 | 0.00 | 0.94 | 0.945 | 0.9225 | 836538 |
| 1719900900 | 0.925 | 0.0025 | 0.27 | 0.92 | 0.94 | 0.92 | 479774 |
| 1719814500 | 0.9225 | -0.0025 | -0.27 | 0.92 | 0.925 | 0.915 | 162263 |
| 1719555300 | 0.925 | 0.01 | 1.09 | 0.92 | 0.93 | 0.91 | 215583 |
| 1719468900 | 0.915 | -0.005 | -0.54 | 0.925 | 0.925 | 0.91 | 536601 |
| 1719382500 | 0.92 | -0.005 | -0.54 | 0.93 | 0.93 | 0.92 | 458555 |
| 1719296100 | 0.925 | -0.005 | -0.54 | 0.935 | 0.935 | 0.925 | 115621 |
| 1719209700 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.915 | 417633 |
| 1718950500 | 0.96 | 0.03 | 3.23 | 0.95 | 0.965 | 0.93 | 825512 |
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
