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 | 0.11 | 7.09677419355 | 1.55 | 1.645 | 1.55 | 241967 | 1.61619986 | DE |
| 4 | 0.05 | 3.10559006211 | 1.61 | 1.68 | 1.485 | 329969 | 1.59348769 | DE |
| 12 | 0.035 | 2.15384615385 | 1.625 | 1.7 | 1.485 | 288510 | 1.61509768 | DE |
| 26 | 0.24 | 16.9014084507 | 1.42 | 1.815 | 1.35 | 559837 | 1.64074351 | DE |
| 52 | 0.03 | 1.84049079755 | 1.63 | 10.142 | 1.33 | 466733 | 1.59946627 | DE |
| 156 | 0.23 | 16.0839160839 | 1.43 | 10.142 | 1.06 | 609323 | 1.48983843 | DE |
| 260 | -0.32 | -16.1616161616 | 1.98 | 10.142 | 1.06 | 685601 | 1.60295637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 1.62 | 0 | 0.00 | 1.61 | 1.645 | 1.605 | 409322 |
| 1721628900 | 1.62 | 0 | 0.00 | 1.625 | 1.625 | 1.61 | 249974 |
| 1721369700 | 1.62 | 0.01 | 0.31 | 1.625 | 1.6399999 | 1.605 | 192859 |
| 1721283300 | 1.615 | 0.01 | 0.94 | 1.62 | 1.6299999 | 1.605 | 170402 |
| 1721196900 | 1.6 | -0.02 | -1.23 | 1.55 | 1.6175 | 1.55 | 187276 |
| 1721110500 | 1.62 | 0.05 | 3.18 | 1.57 | 1.62 | 1.55 | 839824 |
| 1721024100 | 1.57 | -0.06 | -3.68 | 1.6399999 | 1.6399999 | 1.57 | 258792 |
| 1720764900 | 1.6299999 | 0.01 | 0.62 | 1.625 | 1.6299999 | 1.605 | 175747 |
| 1720678500 | 1.62 | 0.05 | 3.18 | 1.585 | 1.6299999 | 1.58 | 131370 |
| 1720592100 | 1.57 | 0.01 | 0.64 | 1.55 | 1.585 | 1.535 | 147200 |
| 1720505700 | 1.56 | 0.04 | 2.63 | 1.54 | 1.57 | 1.525 | 320497 |
| 1720419300 | 1.52 | -0.04 | -2.25 | 1.555 | 1.555 | 1.485 | 497120 |
| 1720160100 | 1.555 | -0.05 | -3.27 | 1.595 | 1.605 | 1.5525 | 756138 |
| 1720073700 | 1.6075 | 0.04 | 2.88 | 1.56 | 1.61 | 1.555 | 224792 |
| 1719987300 | 1.5625 | -0.02 | -1.42 | 1.59 | 1.59 | 1.5525 | 976507 |
| 1719900900 | 1.585 | -0.08 | -4.52 | 1.62 | 1.62 | 1.56 | 105297 |
| 1719814500 | 1.66 | -0.01 | -0.30 | 1.65 | 1.68 | 1.6425 | 249891 |
| 1719555300 | 1.665 | 0.05 | 3.42 | 1.54 | 1.675 | 1.5049999 | 295583 |
| 1719468900 | 1.61 | -0.03 | -1.83 | 1.615 | 1.6399999 | 1.61 | 86741 |
| 1719382500 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.645 | 1.61 | 324041 |
| 1719296100 | 1.65 | 0.02 | 1.54 | 1.6299999 | 1.66 | 1.625 | 104479 |
| 1719209700 | 1.625 | -0.03 | -1.52 | 1.665 | 1.665 | 1.62 | 121420 |
| 1718950500 | 1.65 | 0.02 | 1.23 | 1.59 | 1.65 | 1.59 | 371550 |
| 1718864100 | 1.6299999 | 0.01 | 0.93 | 1.6299999 | 1.65 | 1.6 | 113504 |
| 1718777700 | 1.615 | 0.04 | 2.87 | 1.595 | 1.6299999 | 1.575 | 122834 |
| 1718691300 | 1.57 | -0.02 | -1.26 | 1.59 | 1.59 | 1.55 | 83040 |
| 1718604900 | 1.59 | 0.04 | 2.25 | 1.565 | 1.59 | 1.5575 | 142897 |
| 1718345700 | 1.555 | -0.02 | -1.11 | 1.55 | 1.585 | 1.545 | 274747 |
| 1718259300 | 1.5725 | -0.03 | -2.02 | 1.62 | 1.62 | 1.5725 | 88674 |
| 1718172900 | 1.605 | 0.03 | 1.90 | 1.555 | 1.615 | 1.555 | 199497 |
| 1718086500 | 1.575 | -0.01 | -0.32 | 1.585 | 1.585 | 1.545 | 177766 |
| 1717740900 | 1.58 | 0.01 | 0.32 | 1.59 | 1.6 | 1.57 | 95808 |
| 1717654500 | 1.575 | 0.01 | 0.96 | 1.5149999 | 1.6275 | 1.5149999 | 342009 |
| 1717568100 | 1.56 | -0.04 | -2.19 | 1.6399999 | 1.6575 | 1.55 | 401473 |
| 1717481700 | 1.595 | -0.02 | -1.24 | 1.585 | 1.62 | 1.57 | 288099 |
| 1717395300 | 1.615 | -0.04 | -2.27 | 1.635 | 1.65 | 1.595 | 151160 |
| 1717136100 | 1.6525 | 0.02 | 1.38 | 1.635 | 1.655 | 1.61 | 155421 |
| 1717049700 | 1.6299999 | 0.03 | 1.87 | 1.615 | 1.665 | 1.585 | 186450 |
| 1716963300 | 1.6 | -0.05 | -3.03 | 1.665 | 1.675 | 1.6 | 255474 |
| 1716876900 | 1.65 | -0.03 | -1.79 | 1.67 | 1.68 | 1.6399999 | 136243 |
| 1716790500 | 1.68 | 0.07 | 4.35 | 1.6 | 1.68 | 1.6 | 380877 |
| 1716531300 | 1.61 | -0.02 | -1.23 | 1.6225 | 1.6225 | 1.59 | 251263 |
| 1716444900 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.635 | 1.585 | 293495 |
| 1716358500 | 1.61 | 0.02 | 0.94 | 1.55 | 1.61 | 1.55 | 89318 |
| 1716272100 | 1.595 | 0 | 0.31 | 1.595 | 1.61 | 1.565 | 370825 |
| 1716185700 | 1.59 | 0.03 | 1.60 | 1.565 | 1.6 | 1.565 | 147784 |
| 1715926500 | 1.565 | -0.02 | -1.26 | 1.595 | 1.6 | 1.545 | 173128 |
| 1715840100 | 1.585 | -0.01 | -0.31 | 1.58 | 1.6 | 1.58 | 75569 |
| 1715753700 | 1.59 | -0.04 | -2.45 | 1.62 | 1.62 | 1.58 | 244768 |
| 1715667300 | 1.6299999 | 0.01 | 0.62 | 1.625 | 1.635 | 1.62 | 88131 |
| 1715580900 | 1.62 | 0.01 | 0.31 | 1.61 | 1.635 | 1.605 | 135205 |
| 1715321700 | 1.615 | -0.03 | -1.82 | 1.6399999 | 1.645 | 1.615 | 121274 |
| 1715235300 | 1.645 | -0.01 | -0.60 | 1.675 | 1.675 | 1.625 | 168376 |
| 1715148900 | 1.655 | -0.04 | -2.07 | 1.685 | 1.695 | 1.645 | 1803830 |
| 1715062500 | 1.69 | 0.06 | 3.68 | 1.67 | 1.695 | 1.655 | 1074891 |
| 1714976100 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.6299999 | 694141 |
| 1714716900 | 1.68 | 0 | 0.00 | 1.7 | 1.7 | 1.67 | 82626 |
| 1714630500 | 1.68 | 0.03 | 1.82 | 1.7 | 1.7 | 1.665 | 220569 |
| 1714544100 | 1.65 | 0 | 0.00 | 1.625 | 1.665 | 1.625 | 194124 |
| 1714457700 | 1.65 | 0 | 0.00 | 1.66 | 1.66 | 1.6399999 | 104349 |
| 1714371300 | 1.65 | -0.01 | -0.60 | 1.675 | 1.69 | 1.65 | 110240 |
| 1714112100 | 1.66 | 0.01 | 0.61 | 1.6299999 | 1.705 | 1.6299999 | 189938 |
| 1713939300 | 1.65 | -0.03 | -1.49 | 1.65 | 1.66 | 1.625 | 168194 |
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
