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 | 2.19298245614 | 0.912 | 0.956 | 0.912 | 1409 | 0.92718638 | DE |
| 4 | 0.004 | 0.431034482759 | 0.928 | 0.98 | 0.852 | 3622 | 0.93889829 | DE |
| 12 | 0.034 | 3.78619153675 | 0.898 | 1.34 | 0.85 | 13736 | 1.09960414 | DE |
| 26 | -0.078 | -7.72277227723 | 1.01 | 1.34 | 0.71 | 9405 | 1.02030455 | DE |
| 52 | 0.042 | 4.7191011236 | 0.89 | 1.34 | 0.71 | 12702 | 1.046952 | DE |
| 156 | -8.118 | -89.7016574586 | 9.05 | 9.35 | 0.71 | 9712 | 2.22423995 | DE |
| 260 | -8.228 | -89.8253275109 | 9.16 | 11.38 | 0.71 | 8162 | 4.09168005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 0.95 | 0.018 | 1.93 | 0.914 | 0.952 | 0.914 | 630 |
| 1745339400 | 0.932 | 0.008 | 0.87 | 0.912 | 0.932 | 0.912 | 864 |
| 1744907400 | 0.924 | -0.032 | -3.35 | 0.948 | 0.954 | 0.918 | 3159 |
| 1744821000 | 0.956 | 0 | 0.00 | 0.912 | 0.956 | 0.912 | 205 |
| 1744734600 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.918 | 195 |
| 1744648200 | 0.956 | -0.004 | -0.42 | 0.98 | 0.98 | 0.914 | 2140 |
| 1744389000 | 0.96 | 0 | 0.00 | 0.962 | 0.962 | 0.912 | 4856 |
| 1744302600 | 0.96 | 0.042 | 4.58 | 0.926 | 0.962 | 0.926 | 11576 |
| 1744216200 | 0.918 | -0.002 | -0.22 | 0.918 | 0.92 | 0.906 | 3195 |
| 1744129800 | 0.92 | 0.02 | 2.22 | 0.906 | 0.92 | 0.898 | 5992 |
| 1744043400 | 0.9 | -0.135 | -13.04 | 0.928 | 0.928 | 0.852 | 4040 |
| 1743787800 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743701400 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743615000 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743528600 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743442200 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743183000 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743096600 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1743010200 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1742923800 | 1.035 | 0.04 | 4.33 | 0.994 | 1.04 | 0.992 | 6225 |
| 1742837400 | 0.992 | 0.014 | 1.43 | 0.986 | 0.998 | 0.974 | 6366 |
| 1742578200 | 0.978 | -0.008 | -0.81 | 0.984 | 0.984 | 0.972 | 4159 |
| 1742491800 | 0.986 | -0.01 | -1.00 | 0.972 | 0.986 | 0.97 | 3445 |
| 1742405400 | 0.996 | -0.002 | -0.20 | 1 | 1 | 0.98 | 9088 |
| 1742319000 | 0.998 | 0.008 | 0.81 | 0.99 | 0.998 | 0.98 | 757 |
| 1742232600 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.98 | 3561 |
| 1741973400 | 1.0049999 | -0.03 | -2.90 | 1.035 | 1.035 | 0.992 | 13925 |
| 1741887000 | 1.035 | 0.02 | 2.48 | 1.0049999 | 1.08 | 1.0049999 | 12689 |
| 1741800600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.06 | 0.994 | 11670 |
| 1741714200 | 1.03 | 0.03 | 3.21 | 0.98 | 1.07 | 0.98 | 19594 |
| 1741627800 | 0.998 | -0.072 | -6.73 | 1.07 | 1.11 | 0.98 | 41046 |
| 1741368600 | 1.07 | -0.05 | -4.04 | 1.115 | 1.115 | 1.0149999 | 5546 |
| 1741282200 | 1.115 | 0.04 | 4.21 | 1.125 | 1.1299999 | 1.02 | 20134 |
| 1741195800 | 1.07 | -0.11 | -9.32 | 1.15 | 1.19 | 1.03 | 77080 |
| 1741109400 | 1.18 | 0.02 | 1.72 | 1.16 | 1.215 | 1.11 | 14360 |
| 1741023000 | 1.16 | -0.01 | -0.43 | 1.11 | 1.17 | 1.1 | 8134 |
| 1740763800 | 1.165 | -0.02 | -1.27 | 1.15 | 1.175 | 1.12 | 2502 |
| 1740677400 | 1.18 | -0.04 | -2.88 | 1.16 | 1.215 | 1.115 | 11322 |
| 1740591000 | 1.215 | 0.01 | 0.41 | 1.19 | 1.215 | 1.145 | 8918 |
| 1740504600 | 1.21 | -0.01 | -0.82 | 1.21 | 1.245 | 1.155 | 5308 |
| 1740418200 | 1.22 | -0.01 | -0.81 | 1.23 | 1.31 | 1.155 | 13893 |
| 1740159000 | 1.23 | -0.1 | -7.52 | 1.27 | 1.335 | 1.165 | 19470 |
| 1740072600 | 1.33 | 0.04 | 2.70 | 1.25 | 1.34 | 1.165 | 10463 |
| 1739986200 | 1.295 | 0 | 0.39 | 1.34 | 1.34 | 1.22 | 33401 |
| 1739899800 | 1.29 | 0.14 | 12.17 | 1.16 | 1.29 | 1.115 | 36821 |
| 1739813400 | 1.15 | 0.05 | 4.55 | 1.035 | 1.17 | 1.035 | 30515 |
| 1739554200 | 1.1 | -0.03 | -2.65 | 1.09 | 1.12 | 1.01 | 14976 |
| 1739467800 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.135 | 1.0049999 | 23113 |
| 1739381400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1739295000 | 1.08 | 0.19 | 21.62 | 0.898 | 1.155 | 0.898 | 149403 |
| 1739208600 | 0.888 | -0.018 | -1.99 | 0.86 | 0.898 | 0.86 | 1699 |
| 1738949400 | 0.906 | 0 | 0.00 | 0.9 | 0.906 | 0.862 | 3511 |
| 1738863000 | 0.906 | 0.01 | 1.12 | 0.852 | 0.908 | 0.852 | 9354 |
| 1738776600 | 0.896 | 0 | 0.00 | 0.896 | 0.896 | 0.852 | 572 |
| 1738690200 | 0.896 | 0 | 0.00 | 0.852 | 0.896 | 0.852 | 441 |
| 1738603800 | 0.896 | 0 | 0.00 | 0.882 | 0.896 | 0.85 | 825 |
| 1738344600 | 0.896 | 0 | 0.00 | 0.898 | 0.898 | 0.882 | 2422 |
| 1738258200 | 0.896 | 0.006 | 0.67 | 0.882 | 0.896 | 0.882 | 25 |
| 1738171800 | 0.89 | -0.008 | -0.89 | 0.898 | 0.898 | 0.882 | 101 |
| 1738085400 | 0.898 | 0.014 | 1.58 | 0.9 | 0.9 | 0.884 | 1230 |
| 1737999000 | 0.884 | -0.026 | -2.86 | 0.888 | 0.91 | 0.884 | 4046 |
| 1737739800 | 0.91 | 0 | 0.00 | 0.884 | 0.91 | 0.884 | 1981 |
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
