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 | -0.004 | -0.677966101695 | 0.59 | 0.594 | 0.574 | 83878 | 0.58183862 | DE |
| 4 | -0.014 | -2.33333333333 | 0.6 | 0.602 | 0.524 | 149096 | 0.56807517 | DE |
| 12 | -0.062 | -9.56790123457 | 0.648 | 0.65 | 0.524 | 112707 | 0.59037376 | DE |
| 26 | -0.099 | -14.4525547445 | 0.685 | 0.749 | 0.524 | 101994 | 0.62055375 | DE |
| 52 | -0.149 | -20.2721088435 | 0.735 | 0.749 | 0.524 | 115837 | 0.65030257 | DE |
| 156 | -1.449 | -71.2039312039 | 2.035 | 2.275 | 0.524 | 156301 | 0.99928791 | DE |
| 260 | -0.529 | -47.4439461883 | 1.115 | 2.305 | 0.524 | 174819 | 1.21356286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 0.582 | -0.003 | -0.51 | 0.588 | 0.593 | 0.574 | 170531 |
| 1733419800 | 0.585 | 0 | 0.00 | 0.578 | 0.589 | 0.577 | 58410 |
| 1733333400 | 0.585 | 0.008 | 1.39 | 0.577 | 0.586 | 0.577 | 22650 |
| 1733247000 | 0.577 | -0.008 | -1.37 | 0.59 | 0.591 | 0.577 | 101783 |
| 1733160600 | 0.585 | 0.005 | 0.86 | 0.59 | 0.594 | 0.579 | 66018 |
| 1732901400 | 0.58 | 0.003 | 0.52 | 0.58 | 0.59 | 0.577 | 71406 |
| 1732815000 | 0.577 | 0 | 0.00 | 0.582 | 0.596 | 0.575 | 59740 |
| 1732728600 | 0.577 | -0.009 | -1.54 | 0.599 | 0.599 | 0.5699999 | 132998 |
| 1732642200 | 0.586 | 0.054 | 10.15 | 0.56 | 0.602 | 0.56 | 770239 |
| 1732555800 | 0.532 | -0.023 | -4.14 | 0.55 | 0.5679999 | 0.524 | 573010 |
| 1732296600 | 0.555 | 0.001 | 0.18 | 0.56 | 0.5659999 | 0.545 | 254060 |
| 1732210200 | 0.554 | 0 | 0.00 | 0.56 | 0.56 | 0.545 | 72165 |
| 1732123800 | 0.554 | -0.005 | -0.89 | 0.559 | 0.5719999 | 0.546 | 117702 |
| 1732037400 | 0.559 | -0.019 | -3.29 | 0.574 | 0.585 | 0.554 | 99294 |
| 1731951000 | 0.578 | -0.007 | -1.20 | 0.585 | 0.585 | 0.5719999 | 57715 |
| 1731691800 | 0.585 | 0.006 | 1.04 | 0.58 | 0.585 | 0.5649999 | 65967 |
| 1731605400 | 0.579 | -0.005 | -0.86 | 0.584 | 0.584 | 0.574 | 69639 |
| 1731519000 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1731432600 | 0.584 | 0 | 0.00 | 0.6 | 0.6 | 0.5719999 | 92696 |
| 1731346200 | 0.584 | -0.006 | -1.02 | 0.6 | 0.6 | 0.582 | 61570 |
| 1731087000 | 0.59 | -0.014 | -2.32 | 0.604 | 0.607 | 0.58 | 42337 |
| 1731000600 | 0.604 | 0.004 | 0.67 | 0.608 | 0.619 | 0.6 | 38426 |
| 1730914200 | 0.6 | 0.005 | 0.84 | 0.61 | 0.618 | 0.587 | 162015 |
| 1730827800 | 0.595 | 0.015 | 2.59 | 0.579 | 0.608 | 0.5659999 | 205458 |
| 1730741400 | 0.58 | 0.006 | 1.05 | 0.5699999 | 0.58 | 0.56 | 126577 |
| 1730482200 | 0.574 | -0.025 | -4.17 | 0.599 | 0.599 | 0.5719999 | 204968 |
| 1730395800 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.56 | 157825 |
| 1730309400 | 0.599 | -0.002 | -0.33 | 0.601 | 0.601 | 0.59 | 104783 |
| 1730223000 | 0.601 | -0.002 | -0.33 | 0.608 | 0.608 | 0.601 | 61408 |
| 1730136600 | 0.603 | -0.005 | -0.82 | 0.608 | 0.61 | 0.6 | 140181 |
| 1729873800 | 0.608 | -0.008 | -1.30 | 0.605 | 0.616 | 0.604 | 60316 |
| 1729787400 | 0.616 | 0.006 | 0.98 | 0.614 | 0.616 | 0.603 | 84935 |
| 1729701000 | 0.61 | -0.001 | -0.16 | 0.611 | 0.614 | 0.61 | 107871 |
| 1729614600 | 0.611 | -0.005 | -0.81 | 0.614 | 0.614 | 0.61 | 47037 |
| 1729528200 | 0.616 | 0.003 | 0.49 | 0.617 | 0.617 | 0.611 | 72379 |
| 1729269000 | 0.613 | -0.001 | -0.16 | 0.613 | 0.616 | 0.611 | 80600 |
| 1729182600 | 0.614 | 0.002 | 0.33 | 0.612 | 0.618 | 0.612 | 36274 |
| 1729096200 | 0.612 | -0.004 | -0.65 | 0.616 | 0.618 | 0.61 | 83693 |
| 1729009800 | 0.616 | -0.002 | -0.32 | 0.617 | 0.617 | 0.611 | 93836 |
| 1728923400 | 0.618 | 0.004 | 0.65 | 0.62 | 0.62 | 0.61 | 188465 |
| 1728664200 | 0.614 | 0.007 | 1.15 | 0.607 | 0.614 | 0.603 | 149525 |
| 1728577800 | 0.607 | 0.005 | 0.83 | 0.602 | 0.607 | 0.602 | 63084 |
| 1728491400 | 0.602 | -0.006 | -0.99 | 0.605 | 0.607 | 0.602 | 27123 |
| 1728405000 | 0.608 | 0.005 | 0.83 | 0.605 | 0.608 | 0.605 | 18468 |
| 1728318600 | 0.603 | 0.002 | 0.33 | 0.6 | 0.608 | 0.6 | 46117 |
| 1728059400 | 0.601 | 0.001 | 0.17 | 0.6 | 0.608 | 0.595 | 40268 |
| 1727973000 | 0.6 | -0.008 | -1.32 | 0.601 | 0.602 | 0.6 | 35770 |
| 1727886600 | 0.608 | -0.002 | -0.33 | 0.603 | 0.609 | 0.6 | 50725 |
| 1727800200 | 0.61 | 0.006 | 0.99 | 0.605 | 0.613 | 0.605 | 50469 |
| 1727713800 | 0.604 | -0.01 | -1.63 | 0.603 | 0.609 | 0.6 | 108041 |
| 1727454600 | 0.614 | -0.001 | -0.16 | 0.616 | 0.618 | 0.595 | 232369 |
| 1727368200 | 0.615 | -0.009 | -1.44 | 0.622 | 0.632 | 0.6 | 171698 |
| 1727281800 | 0.624 | 0.008 | 1.30 | 0.624 | 0.626 | 0.607 | 53742 |
| 1727195400 | 0.616 | -0.004 | -0.65 | 0.618 | 0.629 | 0.616 | 86337 |
| 1727109000 | 0.62 | -0.002 | -0.32 | 0.622 | 0.634 | 0.6 | 140732 |
| 1726849800 | 0.622 | -0.008 | -1.27 | 0.647 | 0.65 | 0.621 | 162473 |
| 1726763400 | 0.63 | -0.002 | -0.32 | 0.633 | 0.645 | 0.622 | 147094 |
| 1726677000 | 0.632 | -0.006 | -0.94 | 0.645 | 0.648 | 0.628 | 33998 |
| 1726590600 | 0.638 | 0.002 | 0.31 | 0.637 | 0.647 | 0.636 | 34911 |
| 1726504200 | 0.636 | -0.009 | -1.40 | 0.648 | 0.648 | 0.636 | 28189 |
| 1726245000 | 0.645 | 0.005 | 0.78 | 0.635 | 0.649 | 0.625 | 173442 |
| 1726158600 | 0.64 | -0.01 | -1.54 | 0.66 | 0.664 | 0.64 | 78262 |
| 1726072200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.665 | 0.642 | 70846 |
| 1725985800 | 0.66 | 0.04 | 6.45 | 0.65 | 0.665 | 0.636 | 156384 |
| 1725899400 | 0.62 | -0.028 | -4.32 | 0.65 | 0.668 | 0.62 | 76509 |
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
