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 | 0.02 | 1.58102766798 | 1.265 | 1.385 | 1.255 | 476574 | 1.30466021 | DE |
| 4 | 0.075 | 6.19834710744 | 1.21 | 1.385 | 1.03 | 484878 | 1.1943561 | DE |
| 12 | -0.615 | -32.3684210526 | 1.9 | 2 | 1.03 | 428809 | 1.34010975 | DE |
| 26 | 1.18 | 1123.80952381 | 0.105 | 2 | 0.099 | 2728718 | 0.2435843 | DE |
| 52 | 1.203 | 1467.07317073 | 0.082 | 2 | 0.076 | 2807269 | 0.17035097 | DE |
| 156 | 1.165 | 970.833333333 | 0.12 | 2 | 0.05 | 1567446 | 0.13101715 | DE |
| 260 | 1.222 | 1939.68253968 | 0.063 | 2 | 0.043 | 1564990 | 0.12750333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.285 | -0.02 | -1.53 | 1.385 | 1.385 | 1.285 | 433248 |
| 1739423700 | 1.305 | -0.02 | -1.51 | 1.35 | 1.35 | 1.28 | 180975 |
| 1739337300 | 1.325 | 0 | 0.38 | 1.32 | 1.385 | 1.315 | 601632 |
| 1739250900 | 1.32 | 0.03 | 2.33 | 1.315 | 1.335 | 1.27 | 444263 |
| 1739164500 | 1.29 | 0.04 | 3.20 | 1.2649999 | 1.325 | 1.2549999 | 722753 |
| 1738905300 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.235 | 208252 |
| 1738818900 | 1.26 | 0.08 | 6.33 | 1.2 | 1.27 | 1.195 | 455965 |
| 1738732500 | 1.185 | 0.01 | 0.42 | 1.2 | 1.205 | 1.18 | 227823 |
| 1738646100 | 1.18 | -0.01 | -0.42 | 1.24 | 1.24 | 1.18 | 519414 |
| 1738559700 | 1.185 | -0.03 | -2.07 | 1.22 | 1.22 | 1.145 | 400845 |
| 1738300500 | 1.21 | 0 | 0.00 | 1.24 | 1.24 | 1.16 | 512098 |
| 1738214100 | 1.21 | 0.04 | 3.86 | 1.205 | 1.24 | 1.19 | 464168 |
| 1738127700 | 1.165 | 0.04 | 3.56 | 1.145 | 1.195 | 1.125 | 582580 |
| 1738041300 | 1.125 | 0.04 | 4.17 | 1.11 | 1.15 | 1.11 | 339859 |
| 1737695700 | 1.08 | 0.03 | 2.37 | 1.05 | 1.085 | 1.03 | 203777 |
| 1737609300 | 1.055 | -0.04 | -3.21 | 1.08 | 1.09 | 1.055 | 396876 |
| 1737522900 | 1.09 | -0.02 | -1.80 | 1.1 | 1.11 | 1.07 | 775171 |
| 1737436500 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.17 | 1.1 | 379161 |
| 1737350100 | 1.1399999 | -0.01 | -0.87 | 1.21 | 1.235 | 1.095 | 1363813 |
| 1737090900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.08 | 657091 |
| 1737004500 | 1.1 | -0.07 | -5.58 | 1.135 | 1.15 | 1.1 | 401518 |
| 1736918100 | 1.165 | -0.03 | -2.51 | 1.2 | 1.2 | 1.1 | 787527 |
| 1736831700 | 1.195 | -0.06 | -4.40 | 1.24 | 1.25 | 1.19 | 501600 |
| 1736745300 | 1.25 | -0.02 | -1.19 | 1.28 | 1.28 | 1.195 | 590390 |
| 1736486100 | 1.2649999 | -0.01 | -0.78 | 1.285 | 1.3 | 1.25 | 205131 |
| 1736399700 | 1.275 | -0.02 | -1.54 | 1.285 | 1.3 | 1.275 | 307793 |
| 1736313300 | 1.295 | -0.05 | -3.72 | 1.34 | 1.34 | 1.26 | 494892 |
| 1736226900 | 1.345 | 0.04 | 3.46 | 1.32 | 1.37 | 1.31 | 494795 |
| 1736140500 | 1.3 | 0.01 | 0.39 | 1.29 | 1.32 | 1.28 | 358919 |
| 1735881300 | 1.295 | 0.01 | 1.17 | 1.275 | 1.31 | 1.2649999 | 393305 |
| 1735794900 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.2649999 | 368558 |
| 1735617660 | 1.32 | -0.06 | -4.35 | 1.35 | 1.35 | 1.29 | 725662 |
| 1735535700 | 1.3799999 | 0.01 | 0.91 | 1.36 | 1.395 | 1.3 | 424277 |
| 1735276500 | 1.3675 | -0.03 | -2.32 | 1.3799999 | 1.4 | 1.365 | 215018 |
| 1735014060 | 1.4 | -0.03 | -2.10 | 1.41 | 1.465 | 1.395 | 478975 |
| 1734930900 | 1.43 | -0.02 | -1.38 | 1.5 | 1.52 | 1.42 | 568064 |
| 1734671700 | 1.45 | 0.01 | 1.05 | 1.475 | 1.475 | 1.37 | 222106 |
| 1734585300 | 1.435 | -0.07 | -4.65 | 1.5 | 1.5 | 1.425 | 68225 |
| 1734498900 | 1.5049999 | 0.04 | 3.08 | 1.5 | 1.52 | 1.455 | 128153 |
| 1734412500 | 1.46 | 0.01 | 0.86 | 1.45 | 1.5149999 | 1.405 | 265361 |
| 1734326100 | 1.4475 | -0.06 | -3.82 | 1.51 | 1.51 | 1.3799999 | 848291 |
| 1734066900 | 1.5049999 | -0.02 | -0.99 | 1.5 | 1.525 | 1.475 | 566263 |
| 1733980500 | 1.52 | -0.02 | -0.98 | 1.5149999 | 1.525 | 1.465 | 319825 |
| 1733894100 | 1.535 | 0.08 | 5.14 | 1.47 | 1.55 | 1.47 | 81338 |
| 1733807700 | 1.46 | -0.06 | -3.95 | 1.5 | 1.535 | 1.46 | 234574 |
| 1733721300 | 1.52 | -0.09 | -5.30 | 1.565 | 1.59 | 1.51 | 658862 |
| 1733462100 | 1.605 | -0.1 | -5.59 | 1.69 | 1.715 | 1.575 | 484693 |
| 1733375700 | 1.7 | -0.01 | -0.58 | 1.69 | 1.735 | 1.665 | 164561 |
| 1733289300 | 1.71 | 0.01 | 0.59 | 1.67 | 1.715 | 1.67 | 84868 |
| 1733202900 | 1.7 | 0 | 0.29 | 1.7 | 1.735 | 1.65 | 261690 |
| 1733116500 | 1.695 | -0.12 | -6.61 | 1.85 | 1.85 | 1.65 | 234343 |
| 1732857300 | 1.815 | -0.01 | -0.27 | 1.85 | 1.85 | 1.755 | 430284 |
| 1732770900 | 1.82 | -0.18 | -9.00 | 2 | 2 | 1.82 | 660903 |
| 1732684500 | 2 | 0.13 | 6.95 | 1.9 | 2 | 1.895 | 623632 |
| 1732598100 | 1.87 | 1.68 | 884.21 | 1.9 | 1.9 | 1.845 | 60327 |
| 1732511700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732252500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732166100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732079700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731993300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731906900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731647700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
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
