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 | -0.07 | -4.84429065744 | 1.445 | 1.45 | 1.355 | 246355 | 1.39550497 | DE |
| 4 | -0.005 | -0.36231884058 | 1.38 | 1.455 | 1.26 | 218615 | 1.36655522 | DE |
| 12 | 0.145 | 11.7886178862 | 1.23 | 1.455 | 1.12 | 333305 | 1.22711802 | DE |
| 26 | 0.055 | 4.16666666667 | 1.32 | 1.455 | 1.12 | 298136 | 1.24086245 | DE |
| 52 | -0.07 | -4.84429065744 | 1.445 | 1.55 | 1.12 | 282277 | 1.30675117 | DE |
| 156 | -0.325 | -19.1176470588 | 1.7 | 1.82 | 1.12 | 254613 | 1.44645457 | DE |
| 260 | -0.165 | -10.7142857143 | 1.54 | 1.82 | 0.945 | 232091 | 1.40002301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 1.36 | -0.01 | -0.37 | 1.365 | 1.395 | 1.355 | 309895 |
| 1737350100 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.4 | 1.36 | 191303 |
| 1737090900 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.42 | 1.3799999 | 71680 |
| 1737004500 | 1.42 | -0.01 | -0.35 | 1.425 | 1.45 | 1.395 | 296856 |
| 1736918100 | 1.425 | 0.01 | 0.35 | 1.445 | 1.445 | 1.415 | 362041 |
| 1736831700 | 1.42 | 0.05 | 3.65 | 1.385 | 1.455 | 1.385 | 266405 |
| 1736745300 | 1.37 | 0.06 | 4.58 | 1.295 | 1.385 | 1.295 | 505945 |
| 1736486100 | 1.31 | 0.03 | 2.34 | 1.3125 | 1.315 | 1.29 | 70460 |
| 1736399700 | 1.28 | -0.05 | -3.40 | 1.315 | 1.315 | 1.275 | 88032 |
| 1736313300 | 1.325 | 0.02 | 1.92 | 1.305 | 1.325 | 1.3 | 75218 |
| 1736226900 | 1.3 | -0.01 | -0.38 | 1.305 | 1.33 | 1.275 | 243092 |
| 1736140500 | 1.305 | 0.02 | 1.56 | 1.26 | 1.305 | 1.26 | 167859 |
| 1735881300 | 1.285 | -0.04 | -2.65 | 1.31 | 1.31 | 1.2649999 | 113565 |
| 1735794900 | 1.32 | -0.01 | -0.75 | 1.29 | 1.325 | 1.29 | 37284 |
| 1735617660 | 1.33 | -0.04 | -2.56 | 1.36 | 1.36 | 1.32 | 51802 |
| 1735535700 | 1.365 | -0.01 | -0.36 | 1.37 | 1.37 | 1.325 | 97428 |
| 1735276500 | 1.37 | 0.05 | 3.79 | 1.3799999 | 1.4 | 1.3475 | 767588 |
| 1735014060 | 1.32 | 0.04 | 3.13 | 1.275 | 1.33 | 1.26 | 389958 |
| 1734930900 | 1.28 | 0.04 | 3.23 | 1.25 | 1.28 | 1.25 | 729647 |
| 1734671700 | 1.24 | 0.03 | 2.48 | 1.19 | 1.245 | 1.185 | 365619 |
| 1734585300 | 1.21 | 0.01 | 0.83 | 1.185 | 1.225 | 1.18 | 250468 |
| 1734498900 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2549999 | 1.185 | 597934 |
| 1734412500 | 1.18 | 0.01 | 0.85 | 1.19 | 1.205 | 1.17 | 357984 |
| 1734326100 | 1.17 | -0.02 | -1.27 | 1.185 | 1.24 | 1.165 | 785230 |
| 1734066900 | 1.185 | -0.04 | -3.27 | 1.22 | 1.22 | 1.18 | 564095 |
| 1733980500 | 1.225 | -0.03 | -2.00 | 1.24 | 1.245 | 1.21 | 244823 |
| 1733894100 | 1.25 | 0.12 | 10.62 | 1.155 | 1.25 | 1.135 | 739839 |
| 1733807700 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.125 | 586630 |
| 1733721300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.155 | 1.12 | 381546 |
| 1733462100 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.16 | 1.135 | 260438 |
| 1733375700 | 1.155 | -0.01 | -0.86 | 1.135 | 1.16 | 1.135 | 510609 |
| 1733289300 | 1.165 | -0.01 | -0.43 | 1.1299999 | 1.165 | 1.125 | 234015 |
| 1733202900 | 1.17 | 0.03 | 2.63 | 1.185 | 1.19 | 1.1299999 | 525151 |
| 1733116500 | 1.1399999 | -0.04 | -2.98 | 1.165 | 1.185 | 1.1399999 | 308248 |
| 1732857300 | 1.175 | -0.01 | -0.42 | 1.16 | 1.175 | 1.15 | 191979 |
| 1732770900 | 1.18 | 0.02 | 1.72 | 1.16 | 1.205 | 1.16 | 364908 |
| 1732684500 | 1.16 | 0.02 | 2.20 | 1.1299999 | 1.16 | 1.1299999 | 304126 |
| 1732598100 | 1.135 | -0.03 | -2.16 | 1.145 | 1.15 | 1.12 | 490903 |
| 1732511700 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.125 | 712479 |
| 1732252500 | 1.16 | -0.02 | -1.28 | 1.18 | 1.19 | 1.16 | 387240 |
| 1732166100 | 1.175 | -0.01 | -0.84 | 1.19 | 1.215 | 1.1725 | 322124 |
| 1732079700 | 1.185 | -0.01 | -0.84 | 1.195 | 1.205 | 1.165 | 515200 |
| 1731993300 | 1.195 | 0.01 | 0.42 | 1.185 | 1.195 | 1.175 | 563912 |
| 1731906900 | 1.19 | -0.01 | -0.42 | 1.185 | 1.195 | 1.18 | 189567 |
| 1731647700 | 1.195 | 0 | 0.00 | 1.195 | 1.205 | 1.16 | 538553 |
| 1731561300 | 1.195 | -0.01 | -0.42 | 1.21 | 1.215 | 1.185 | 362833 |
| 1731474900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.22 | 1.2 | 266122 |
| 1731388500 | 1.22 | 0.03 | 2.95 | 1.215 | 1.225 | 1.205 | 327872 |
| 1731302100 | 1.185 | -0.03 | -2.07 | 1.22 | 1.225 | 1.18 | 337240 |
| 1731042900 | 1.21 | -0.01 | -0.82 | 1.215 | 1.225 | 1.205 | 279711 |
| 1730956500 | 1.22 | -0.01 | -0.41 | 1.21 | 1.225 | 1.205 | 137490 |
| 1730870100 | 1.225 | 0 | 0.00 | 1.21 | 1.225 | 1.21 | 176777 |
| 1730783700 | 1.225 | 0.01 | 0.82 | 1.21 | 1.225 | 1.2 | 75649 |
| 1730697300 | 1.215 | -0.02 | -1.22 | 1.22 | 1.225 | 1.21 | 328470 |
| 1730438100 | 1.23 | -0.03 | -2.38 | 1.2649999 | 1.2649999 | 1.225 | 236055 |
| 1730351700 | 1.26 | 0.03 | 2.86 | 1.24 | 1.27 | 1.24 | 178852 |
| 1730265300 | 1.225 | -0.01 | -0.41 | 1.23 | 1.24 | 1.225 | 161635 |
| 1730178900 | 1.23 | -0.06 | -4.65 | 1.285 | 1.285 | 1.23 | 419221 |
| 1730092500 | 1.29 | 0.01 | 0.39 | 1.2649999 | 1.29 | 1.26 | 112526 |
| 1729833300 | 1.285 | 0.02 | 1.98 | 1.27 | 1.29 | 1.2649999 | 46870 |
| 1729746900 | 1.26 | -0.01 | -0.79 | 1.275 | 1.29 | 1.245 | 401619 |
| 1729660500 | 1.27 | -0.01 | -0.39 | 1.275 | 1.3 | 1.2649999 | 231035 |
| 1729574100 | 1.275 | -0.01 | -0.78 | 1.27 | 1.28 | 1.2549999 | 287229 |
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
