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 | -0.0575 | -5.63725490196 | 1.02 | 1.02 | 0.975 | 675718 | 0.99441078 | DE |
| 4 | -0.0975 | -9.19811320755 | 1.06 | 1.06 | 0.975 | 1518801 | 1.01854956 | DE |
| 12 | -0.2375 | -19.7916666667 | 1.2 | 1.23 | 0.975 | 1214577 | 1.08562735 | DE |
| 26 | -0.1175 | -10.8796296296 | 1.08 | 1.2625 | 0.975 | 982828 | 1.12410508 | DE |
| 52 | -0.4025 | -29.4871794872 | 1.365 | 1.455 | 0.975 | 1138239 | 1.20305207 | DE |
| 156 | -1.2375 | -56.25 | 2.2 | 2.21 | 0.975 | 934881 | 1.38526972 | DE |
| 260 | -1.2375 | -56.25 | 2.2 | 2.4 | 0.975 | 924159 | 1.46692511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 0.985 | -0.005 | -0.51 | 0.99 | 0.995 | 0.975 | 811155 |
| 1736140500 | 0.99 | -0.015 | -1.49 | 1 | 1.0049999 | 0.985 | 572410 |
| 1735881300 | 1.0049999 | 0 | 0.50 | 1 | 1.01 | 1 | 556895 |
| 1735794900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 762411 |
| 1735617660 | 1.02 | 0.01 | 0.49 | 1.055 | 1.055 | 1 | 1023476 |
| 1735535700 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.035 | 1 | 1346970 |
| 1735276500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.0149999 | 595619 |
| 1735014060 | 1.03 | 0.03 | 2.49 | 1.02 | 1.03 | 1 | 697153 |
| 1734930900 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0149999 | 0.995 | 1147944 |
| 1734671700 | 1.0049999 | -0.01 | -0.99 | 1.0149999 | 1.02 | 0.995 | 3450972 |
| 1734585300 | 1.0149999 | -0.02 | -1.46 | 1.0149999 | 1.02 | 0.99 | 3711825 |
| 1734498900 | 1.03 | 0 | 0.00 | 1.025 | 1.055 | 1.025 | 2688000 |
| 1734412500 | 1.03 | 0.02 | 1.48 | 1.01 | 1.035 | 1.0049999 | 1710612 |
| 1734326100 | 1.0149999 | -0.03 | -2.40 | 1.03 | 1.045 | 1.01 | 2929262 |
| 1734066900 | 1.04 | 0 | 0.00 | 1.035 | 1.045 | 1.03 | 1234369 |
| 1733980500 | 1.04 | -0.01 | -0.48 | 1.05 | 1.055 | 1.03 | 1095236 |
| 1733894100 | 1.045 | 0 | 0.48 | 1.06 | 1.06 | 1.035 | 1485302 |
| 1733807700 | 1.04 | -0.01 | -0.95 | 1.045 | 1.05 | 1.03 | 2052541 |
| 1733721300 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.04 | 2271776 |
| 1733462100 | 1.07 | -0.02 | -1.83 | 1.09 | 1.105 | 1.0674999 | 3226116 |
| 1733375700 | 1.09 | -0.03 | -2.24 | 1.11 | 1.1275 | 1.09 | 1471809 |
| 1733289300 | 1.115 | -0.01 | -0.45 | 1.12 | 1.12 | 1.1 | 1163079 |
| 1733202900 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.135 | 1.1125 | 948971 |
| 1733116500 | 1.125 | -0.02 | -1.32 | 1.1399999 | 1.15 | 1.125 | 750353 |
| 1732857300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.155 | 1.135 | 851178 |
| 1732770900 | 1.15 | -0.01 | -0.43 | 1.155 | 1.1575 | 1.145 | 1020789 |
| 1732684500 | 1.155 | 0.02 | 1.76 | 1.125 | 1.16 | 1.125 | 1847022 |
| 1732598100 | 1.135 | -0.01 | -0.87 | 1.1399999 | 1.1475 | 1.125 | 1023659 |
| 1732511700 | 1.145 | 0.03 | 3.15 | 1.12 | 1.16 | 1.12 | 2718162 |
| 1732252500 | 1.11 | 0.01 | 0.91 | 1.105 | 1.11 | 1.0925 | 1272130 |
| 1732166100 | 1.1 | -0.04 | -3.08 | 1.1299999 | 1.1299999 | 1.095 | 1375170 |
| 1732079700 | 1.135 | -0.01 | -0.44 | 1.15 | 1.15 | 1.1225 | 752514 |
| 1731993300 | 1.1399999 | 0 | 0.44 | 1.15 | 1.15 | 1.125 | 1113174 |
| 1731906900 | 1.135 | 0.02 | 1.79 | 1.115 | 1.1399999 | 1.11 | 1130526 |
| 1731647700 | 1.115 | -0.01 | -0.89 | 1.12 | 1.135 | 1.112 | 1189323 |
| 1731561300 | 1.125 | 0 | 0.45 | 1.135 | 1.135 | 1.115 | 764353 |
| 1731474900 | 1.12 | -0.02 | -1.32 | 1.135 | 1.135 | 1.115 | 776332 |
| 1731388500 | 1.135 | 0.01 | 1.34 | 1.1299999 | 1.1399999 | 1.12 | 647677 |
| 1731302100 | 1.12 | 0.01 | 0.45 | 1.12 | 1.1275 | 1.115 | 783584 |
| 1731042900 | 1.115 | 0 | 0.00 | 1.115 | 1.1299999 | 1.1 | 1173913 |
| 1730956500 | 1.115 | -0.02 | -1.33 | 1.145 | 1.145 | 1.105 | 840490 |
| 1730870100 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1299999 | 1.11 | 516608 |
| 1730783700 | 1.125 | -0.01 | -0.44 | 1.125 | 1.1325 | 1.1225 | 312173 |
| 1730697300 | 1.1299999 | -0.02 | -1.31 | 1.135 | 1.1399999 | 1.12 | 450875 |
| 1730438100 | 1.145 | 0.01 | 0.44 | 1.155 | 1.155 | 1.125 | 570779 |
| 1730351700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.16 | 1.1399999 | 565362 |
| 1730265300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1299999 | 602785 |
| 1730178900 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.135 | 1335291 |
| 1730092500 | 1.16 | -0.02 | -1.69 | 1.17 | 1.175 | 1.1575 | 854898 |
| 1729833300 | 1.18 | 0.02 | 1.72 | 1.165 | 1.1825 | 1.165 | 759027 |
| 1729746900 | 1.16 | -0.01 | -0.43 | 1.175 | 1.175 | 1.155 | 1165510 |
| 1729660500 | 1.165 | -0.01 | -0.43 | 1.165 | 1.1775 | 1.155 | 664301 |
| 1729574100 | 1.17 | -0.01 | -0.43 | 1.17 | 1.18 | 1.15 | 1355911 |
| 1729487700 | 1.175 | -0.02 | -1.67 | 1.18 | 1.205 | 1.16 | 904973 |
| 1729228500 | 1.195 | -0.02 | -1.24 | 1.215 | 1.215 | 1.175 | 499652 |
| 1729142100 | 1.21 | -0.01 | -0.41 | 1.21 | 1.23 | 1.195 | 1115713 |
| 1729055700 | 1.215 | 0.01 | 0.83 | 1.2 | 1.215 | 1.19 | 572803 |
| 1728969300 | 1.205 | 0.03 | 2.55 | 1.18 | 1.21 | 1.18 | 754609 |
| 1728882900 | 1.175 | -0 | -0.21 | 1.185 | 1.185 | 1.165 | 358921 |
| 1728623700 | 1.1775 | 0.01 | 1.07 | 1.165 | 1.185 | 1.155 | 774226 |
| 1728537300 | 1.165 | 0 | 0.00 | 1.17 | 1.175 | 1.16 | 378561 |
| 1728450900 | 1.165 | 0 | 0.00 | 1.165 | 1.17 | 1.155 | 293926 |
| 1728364500 | 1.165 | -0.02 | -1.27 | 1.185 | 1.19 | 1.165 | 968578 |
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
