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 | 0 | 1.255 | 1.4 | 1.23 | 4866003 | 1.25455514 | DE |
| 4 | -0.04 | -3.0888030888 | 1.295 | 1.75 | 1.23 | 5127061 | 1.26764819 | DE |
| 12 | -0.045 | -3.46153846154 | 1.3 | 2.1 | 1.065 | 6932898 | 1.21524118 | DE |
| 26 | -0.445 | -26.1764705882 | 1.7 | 2.1 | 1.065 | 7774561 | 1.36839209 | DE |
| 52 | -0.29 | -18.7702265372 | 1.545 | 2.1 | 1.065 | 7385757 | 1.49641654 | DE |
| 156 | 0.01 | 0.803212851406 | 1.245 | 2.3 | 1 | 8077264 | 1.53471751 | DE |
| 260 | -1.105 | -46.8220338983 | 2.36 | 2.91 | 0.92 | 9666227 | 1.528409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 1.295 | 0.02 | 1.57 | 1.29 | 1.31 | 1.285 | 7804904 |
| 1731906900 | 1.275 | 0.01 | 0.79 | 1.245 | 1.285 | 1.245 | 7163366 |
| 1731647700 | 1.2649999 | 0.03 | 2.43 | 1.25 | 1.2649999 | 1.24 | 3535454 |
| 1731561300 | 1.235 | -0.01 | -0.40 | 1.25 | 1.4 | 1.232 | 5678487 |
| 1731474900 | 1.24 | -0.02 | -1.20 | 1.245 | 1.2549999 | 1.23 | 5058364 |
| 1731388500 | 1.2549999 | -0.01 | -0.79 | 1.2549999 | 1.2649999 | 1.245 | 2894345 |
| 1731302100 | 1.2649999 | -0.02 | -1.17 | 1.27 | 1.275 | 1.2549999 | 2300289 |
| 1731042900 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.27 | 3232276 |
| 1730956500 | 1.28 | 0.03 | 2.40 | 1.2649999 | 1.2825 | 1.24 | 6437734 |
| 1730870100 | 1.25 | -0.01 | -0.79 | 1.275 | 1.275 | 1.245 | 4892515 |
| 1730783700 | 1.26 | -0.01 | -0.40 | 1.2649999 | 1.285 | 1.252 | 2911076 |
| 1730697300 | 1.2649999 | 0 | 0.40 | 1.2649999 | 1.27 | 1.2525 | 2705347 |
| 1730438100 | 1.26 | 0.01 | 0.40 | 1.25 | 1.2625 | 1.242 | 3286006 |
| 1730351700 | 1.2549999 | 0.02 | 1.62 | 1.235 | 1.2625 | 1.235 | 4700863 |
| 1730265300 | 1.235 | -0.03 | -2.37 | 1.2549999 | 1.262 | 1.23 | 7057047 |
| 1730178900 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.75 | 1.2425 | 6369280 |
| 1730092500 | 1.2649999 | -0.01 | -0.78 | 1.26 | 1.2725 | 1.2525 | 4685989 |
| 1729833300 | 1.275 | -0.04 | -2.67 | 1.325 | 1.33 | 1.275 | 5976493 |
| 1729746900 | 1.31 | 0.02 | 1.55 | 1.285 | 1.315 | 1.27 | 7489128 |
| 1729660500 | 1.29 | 0.01 | 0.98 | 1.29 | 1.325 | 1.28 | 11587972 |
| 1729574100 | 1.2775 | -0.01 | -0.97 | 1.295 | 1.295 | 1.27 | 4579187 |
| 1729487700 | 1.29 | 0.04 | 3.20 | 1.2649999 | 1.295 | 1.26 | 7028708 |
| 1729228500 | 1.25 | 0.03 | 2.67 | 1.23 | 1.76 | 1.15 | 12272828 |
| 1729142100 | 1.2175 | -0.01 | -1.02 | 1.23 | 1.2475 | 1.215 | 6772302 |
| 1729055700 | 1.23 | -0.02 | -1.20 | 1.23 | 1.24 | 1.215 | 5809675 |
| 1728969300 | 1.245 | -0.01 | -0.80 | 1.2549999 | 1.2649999 | 1.225 | 6264645 |
| 1728882900 | 1.2549999 | 0 | 0.40 | 1.2549999 | 1.2649999 | 1.225 | 6977717 |
| 1728623700 | 1.25 | 0.01 | 0.81 | 1.2549999 | 1.26 | 1.24 | 7650328 |
| 1728537300 | 1.24 | 0 | 0.40 | 1.24 | 1.2549999 | 1.24 | 6767467 |
| 1728450900 | 1.235 | -0.04 | -2.76 | 1.26 | 1.26 | 1.232 | 5787344 |
| 1728364500 | 1.27 | -0.01 | -0.78 | 1.295 | 1.3025 | 1.2549999 | 7394022 |
| 1728278100 | 1.28 | 0 | 0.20 | 1.275 | 1.28 | 1.262 | 3144018 |
| 1728022500 | 1.2775 | 0.02 | 1.39 | 1.285 | 1.3 | 1.26 | 7622123 |
| 1727936100 | 1.26 | 0.01 | 1.20 | 1.25 | 1.2649999 | 1.235 | 7008215 |
| 1727849700 | 1.245 | 0.05 | 4.18 | 1.235 | 1.2549999 | 1.2225 | 12071941 |
| 1727763300 | 1.195 | -0.02 | -1.24 | 1.215 | 1.225 | 1.19 | 5602494 |
| 1727676900 | 1.21 | 0.03 | 2.98 | 1.185 | 1.235 | 1.185 | 6192857 |
| 1727417700 | 1.175 | 0.01 | 0.43 | 1.18 | 1.185 | 1.15 | 8392565 |
| 1727331300 | 1.17 | -0.01 | -0.43 | 1.18 | 1.2024999 | 1.17 | 8738164 |
| 1727244900 | 1.175 | -0.02 | -1.67 | 1.2 | 1.205 | 1.17 | 5736424 |
| 1727158500 | 1.195 | 0.04 | 3.46 | 1.165 | 1.2 | 1.145 | 8635428 |
| 1727072100 | 1.155 | 0 | 0.00 | 1.16 | 1.1725 | 1.1399999 | 6991104 |
| 1726812900 | 1.155 | 0.01 | 0.87 | 1.15 | 1.66 | 1.1399999 | 13538358 |
| 1726726500 | 1.145 | 0.01 | 0.88 | 1.15 | 1.4 | 1.125 | 6279523 |
| 1726640100 | 1.135 | -0.01 | -0.44 | 1.155 | 1.155 | 1.135 | 2929049 |
| 1726553700 | 1.1399999 | 0.01 | 0.88 | 1.145 | 1.155 | 1.125 | 7727604 |
| 1726467300 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.112 | 6168379 |
| 1726208100 | 1.1299999 | -0.02 | -1.74 | 1.165 | 1.165 | 1.1299999 | 6720285 |
| 1726121700 | 1.15 | 0.05 | 5.02 | 1.11 | 1.8 | 1.1 | 8014184 |
| 1726035300 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1725948900 | 1.095 | 0.02 | 2.34 | 1.095 | 1.1 | 1.0725 | 11949453 |
| 1725862500 | 1.07 | -0.03 | -2.73 | 1.085 | 1.0925 | 1.065 | 11509057 |
| 1725603300 | 1.1 | -0.03 | -2.65 | 1.125 | 1.135 | 1.09 | 8617696 |
| 1725516900 | 1.1299999 | -0.03 | -2.59 | 1.135 | 1.45 | 1.107 | 10948654 |
| 1725430500 | 1.16 | -0.05 | -4.33 | 1.185 | 1.5 | 1.155 | 7943508 |
| 1725344100 | 1.2125 | -0 | -0.21 | 1.22 | 1.225 | 1.2 | 9659887 |
| 1725257700 | 1.215 | -0.04 | -3.38 | 1.25 | 2.1 | 1.2125 | 8808774 |
| 1724998500 | 1.2575 | 0.03 | 2.24 | 1.24 | 1.7 | 1.2275 | 9476412 |
| 1724912100 | 1.23 | -0.05 | -3.91 | 1.25 | 1.275 | 1.21 | 7958259 |
| 1724825700 | 1.28 | -0.02 | -1.54 | 1.295 | 1.305 | 1.28 | 5723431 |
| 1724739300 | 1.3 | 0.02 | 1.56 | 1.3 | 1.31 | 1.285 | 9666856 |
| 1724652900 | 1.28 | 0 | 0.20 | 1.295 | 1.3025 | 1.275 | 10593401 |
| 1724393700 | 1.2775 | -0.01 | -0.78 | 1.275 | 1.285 | 1.2675 | 5024004 |
| 1724307300 | 1.2875 | 0 | 0.19 | 1.285 | 1.3 | 1.282 | 7173866 |
| 1724220900 | 1.285 | -0.02 | -1.53 | 1.295 | 1.305 | 1.2725 | 7495586 |
| 1724134500 | 1.305 | -0.01 | -0.76 | 1.31 | 1.315 | 1.2925 | 8541398 |
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
