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 | -0.035 | -2.17391304348 | 1.61 | 1.65 | 1.55 | 4343939 | 1.62511485 | DE |
| 4 | -0.025 | -1.5625 | 1.6 | 2.21 | 1.15 | 5260418 | 1.60202634 | DE |
| 12 | 0.06 | 3.9603960396 | 1.515 | 2.21 | 1 | 5937210 | 1.54365137 | DE |
| 26 | 0.45 | 40 | 1.125 | 2.21 | 0.65 | 8302891 | 1.3743226 | DE |
| 52 | 0.605 | 62.3711340206 | 0.97 | 2.21 | 0.5 | 8928167 | 1.21877717 | DE |
| 156 | 0.6 | 61.5384615385 | 0.975 | 2.81 | 0.5 | 11104418 | 1.12843559 | DE |
| 260 | -0.285 | -15.3225806452 | 1.86 | 4.31 | 0.5 | 12990594 | 1.23796235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 1.61 | -0.01 | -0.31 | 1.605 | 1.6299999 | 1.59 | 4808246 |
| 1736399700 | 1.615 | -0.03 | -1.82 | 1.6299999 | 1.6299999 | 1.6 | 5508604 |
| 1736313300 | 1.645 | 0.01 | 0.30 | 1.6299999 | 1.65 | 1.62 | 5015576 |
| 1736226900 | 1.6399999 | 0.02 | 1.23 | 1.6 | 1.645 | 1.6 | 3066454 |
| 1736140500 | 1.62 | 0.02 | 1.09 | 1.61 | 1.6299999 | 1.602 | 3320817 |
| 1735881300 | 1.6025 | 0.02 | 1.10 | 1.58 | 1.61 | 1.57 | 5415196 |
| 1735794900 | 1.585 | 0 | 0.00 | 1.55 | 1.6 | 1.52 | 7279045 |
| 1735617660 | 1.585 | -0.06 | -3.35 | 1.625 | 1.6399999 | 1.585 | 4204588 |
| 1735535700 | 1.6399999 | 0.01 | 0.61 | 1.625 | 1.6399999 | 1.612 | 2774312 |
| 1735276500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6425 | 1.62 | 2337006 |
| 1735014060 | 1.6299999 | 0.01 | 0.62 | 1.615 | 1.6299999 | 1.605 | 1808853 |
| 1734930900 | 1.62 | 0.07 | 4.52 | 1.56 | 1.62 | 1.56 | 3149372 |
| 1734671700 | 1.55 | -0.06 | -3.43 | 1.61 | 2.21 | 1.15 | 14143131 |
| 1734585300 | 1.605 | -0.02 | -0.93 | 1.58 | 1.61 | 1.57 | 7730679 |
| 1734498900 | 1.62 | 0.01 | 0.62 | 1.585 | 1.6299999 | 1.585 | 6659539 |
| 1734412500 | 1.61 | 0.02 | 0.94 | 1.58 | 1.62 | 1.575 | 6162980 |
| 1734326100 | 1.595 | -0.01 | -0.31 | 1.6 | 1.615 | 1.585 | 6042700 |
| 1734066900 | 1.6 | 0.03 | 2.07 | 1.565 | 1.6 | 1.555 | 5087632 |
| 1733980500 | 1.5674999 | -0.02 | -1.10 | 1.595 | 1.61 | 1.565 | 9188168 |
| 1733894100 | 1.585 | -0.02 | -0.94 | 1.6 | 1.61 | 1.58 | 4363405 |
| 1733807700 | 1.6 | -0.03 | -1.84 | 1.615 | 1.635 | 1.6 | 3617597 |
| 1733721300 | 1.6299999 | 0.01 | 0.77 | 1.62 | 1.6399999 | 1.617 | 6522693 |
| 1733462100 | 1.6175 | -0.05 | -3.14 | 1.655 | 1.66 | 1.61 | 3589534 |
| 1733375700 | 1.67 | 0.04 | 2.45 | 1.6399999 | 1.67 | 1.635 | 8418722 |
| 1733289300 | 1.6299999 | 0.02 | 1.24 | 1.605 | 1.6375 | 1.6 | 9314713 |
| 1733202900 | 1.61 | 0.03 | 1.74 | 1.58 | 1.615 | 1.5774999 | 13273600 |
| 1733116500 | 1.5825 | 0.02 | 1.61 | 1.565 | 1.585 | 1.555 | 6088632 |
| 1732857300 | 1.5575 | 0 | 0.00 | 1.555 | 1.56 | 1.55 | 2545915 |
| 1732770900 | 1.5575 | 0.03 | 1.80 | 1.54 | 1.565 | 1.53 | 5007236 |
| 1732684500 | 1.53 | 0.01 | 0.33 | 1.55 | 1.55 | 1.53 | 2885568 |
| 1732598100 | 1.525 | -0.02 | -0.97 | 1.545 | 1.55 | 1.52 | 4087857 |
| 1732511700 | 1.54 | 0.01 | 0.33 | 1.55 | 1.555 | 1.53 | 8497850 |
| 1732252500 | 1.535 | 0.03 | 1.99 | 1.52 | 1.5425 | 1 | 4964765 |
| 1732166100 | 1.5049999 | -0.01 | -0.66 | 1.53 | 1.53 | 1.5 | 4620434 |
| 1732079700 | 1.5149999 | -0.04 | -2.26 | 1.54 | 1.545 | 1.5149999 | 3892612 |
| 1731993300 | 1.55 | 0 | 0.00 | 1.55 | 1.555 | 1.52 | 5580919 |
| 1731906900 | 1.55 | 0.04 | 2.31 | 1.51 | 1.555 | 1.5049999 | 4929166 |
| 1731647700 | 1.5149999 | 0.02 | 1.34 | 1.5 | 1.5225 | 1.49 | 5465137 |
| 1731561300 | 1.495 | -0.02 | -1.32 | 1.51 | 1.5125 | 1.49 | 4923113 |
| 1731474900 | 1.5149999 | -0.03 | -1.62 | 1.535 | 1.535 | 1.5049999 | 3513971 |
| 1731388500 | 1.54 | 0.02 | 0.98 | 1.54 | 1.5674999 | 1.525 | 9430951 |
| 1731302100 | 1.525 | -0.01 | -0.33 | 1.525 | 1.53 | 1.5049999 | 5577604 |
| 1731042900 | 1.53 | 0.02 | 1.32 | 1.52 | 1.545 | 1.5149999 | 10303566 |
| 1730956500 | 1.51 | 0.02 | 1.68 | 1.5 | 1.52 | 1.5 | 7635049 |
| 1730870100 | 1.485 | 0.04 | 2.77 | 1.445 | 1.4875 | 1.445 | 6983669 |
| 1730783700 | 1.445 | -0.01 | -0.34 | 1.45 | 1.47 | 1.44 | 3630260 |
| 1730697300 | 1.45 | 0.01 | 1.05 | 1.435 | 1.4575 | 1.425 | 3775695 |
| 1730438100 | 1.435 | 0.01 | 0.35 | 1.455 | 1.465 | 1.425 | 5342994 |
| 1730351700 | 1.43 | 0 | 0.00 | 1.425 | 1.44 | 1.415 | 7321677 |
| 1730265300 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.42 | 6262589 |
| 1730178900 | 1.44 | 0.02 | 1.77 | 1.42 | 1.46 | 1.4125 | 10035427 |
| 1730092500 | 1.415 | -0.02 | -1.05 | 1.43 | 1.44 | 1.41 | 4717265 |
| 1729833300 | 1.43 | 0 | 0.35 | 1.415 | 1.44 | 1.3975 | 9069567 |
| 1729746900 | 1.425 | -0.01 | -0.70 | 1.435 | 1.445 | 1.41 | 5927844 |
| 1729660500 | 1.435 | -0.02 | -1.03 | 1.44 | 1.465 | 1.43 | 6941108 |
| 1729574100 | 1.45 | -0.04 | -2.36 | 1.475 | 1.477 | 1.43 | 8090271 |
| 1729487700 | 1.485 | -0.02 | -1.00 | 1.5149999 | 1.525 | 1.48 | 7569086 |
| 1729228500 | 1.5 | -0.09 | -5.66 | 1.565 | 1.575 | 1.11 | 21321800 |
| 1729142100 | 1.59 | 0.24 | 17.34 | 1.435 | 1.59 | 1.43 | 39120766 |
| 1729055700 | 1.355 | 0.01 | 1.12 | 1.33 | 1.355 | 1.33 | 7119679 |
| 1728969300 | 1.34 | 0.02 | 1.52 | 1.335 | 1.35 | 1.325 | 8221177 |
| 1728882900 | 1.32 | -0.01 | -0.38 | 1.335 | 1.34 | 1.315 | 2961021 |
| 1728623700 | 1.325 | 0.01 | 0.76 | 1.315 | 1.33 | 1.305 | 3614988 |
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
