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 | 0.005 | 0.3861003861 | 1.295 | 1.3 | 1.245 | 47484 | 1.26908213 | DE |
| 4 | 0.065 | 5.26315789474 | 1.235 | 1.325 | 1.205 | 41428 | 1.27560861 | DE |
| 12 | -0.065 | -4.7619047619 | 1.365 | 1.365 | 1.11 | 45010 | 1.21659929 | DE |
| 26 | 0.17 | 15.0442477876 | 1.13 | 1.4 | 1.1 | 37827 | 1.21201433 | DE |
| 52 | 0.335 | 34.7150259067 | 0.965 | 1.4 | 0.93 | 36108 | 1.14698874 | DE |
| 156 | -0.39 | -23.0769230769 | 1.69 | 1.75 | 0.9 | 33702 | 1.20091899 | DE |
| 260 | -0.2 | -13.3333333333 | 1.5 | 1.82 | 0.9 | 33033 | 1.32792688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730870100 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.28 | 38335 |
| 1730783700 | 1.27 | 0.01 | 0.79 | 1.275 | 1.275 | 1.27 | 72688 |
| 1730697300 | 1.26 | 0.01 | 1.20 | 1.26 | 1.2649999 | 1.26 | 43226 |
| 1730438100 | 1.245 | -0.04 | -2.73 | 1.295 | 1.295 | 1.245 | 35685 |
| 1730351700 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1730265300 | 1.28 | 0.01 | 0.39 | 1.29 | 1.295 | 1.28 | 61550 |
| 1730178900 | 1.275 | -0.01 | -0.39 | 1.275 | 1.275 | 1.275 | 200 |
| 1730092500 | 1.28 | 0.01 | 0.39 | 1.3 | 1.31 | 1.275 | 39347 |
| 1729833300 | 1.275 | -0.04 | -2.67 | 1.275 | 1.275 | 1.275 | 10001 |
| 1729746900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.31 | 67447 |
| 1729660500 | 1.32 | 0.05 | 3.53 | 1.3 | 1.325 | 1.3 | 49849 |
| 1729574100 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1729487700 | 1.275 | -0.02 | -1.54 | 1.29 | 1.29 | 1.275 | 33859 |
| 1729228500 | 1.295 | 0.02 | 1.97 | 1.29 | 1.3 | 1.28 | 67456 |
| 1729142100 | 1.27 | 0.01 | 0.40 | 1.27 | 1.27 | 1.27 | 10000 |
| 1729055700 | 1.2649999 | 0 | 0.40 | 1.275 | 1.28 | 1.26 | 35118 |
| 1728969300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.25 | 64867 |
| 1728882900 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.205 | 7207 |
| 1728623700 | 1.25 | 0.01 | 1.21 | 1.23 | 1.25 | 1.21 | 68615 |
| 1728537300 | 1.235 | 0 | 0.00 | 1.235 | 1.25 | 1.235 | 40247 |
| 1728450900 | 1.235 | 0.03 | 2.07 | 1.235 | 1.235 | 1.235 | 42020 |
| 1728364500 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728278100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.21 | 64035 |
| 1728022500 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.22 | 840 |
| 1727936100 | 1.22 | 0 | 0.00 | 1.235 | 1.235 | 1.22 | 7007 |
| 1727849700 | 1.22 | 0 | 0.41 | 1.23 | 1.23 | 1.22 | 29650 |
| 1727763300 | 1.215 | -0.03 | -2.02 | 1.225 | 1.225 | 1.215 | 16500 |
| 1727676900 | 1.24 | 0 | 0.40 | 1.23 | 1.24 | 1.23 | 40001 |
| 1727417700 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 6000 |
| 1727331300 | 1.235 | 0.04 | 3.35 | 1.235 | 1.235 | 1.235 | 29968 |
| 1727244900 | 1.195 | -0.01 | -0.42 | 1.195 | 1.195 | 1.195 | 32001 |
| 1727158500 | 1.2 | 0 | 0.42 | 1.195 | 1.205 | 1.195 | 18232 |
| 1727072100 | 1.195 | 0.01 | 0.42 | 1.195 | 1.195 | 1.195 | 27 |
| 1726812900 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.19 | 60246 |
| 1726726500 | 1.2 | -0.04 | -2.83 | 1.21 | 1.21 | 1.2 | 141014 |
| 1726640100 | 1.235 | 0 | 0.00 | 1.235 | 1.245 | 1.235 | 46257 |
| 1726553700 | 1.235 | 0.02 | 1.23 | 1.215 | 1.24 | 1.215 | 8867 |
| 1726467300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 107711 |
| 1726208100 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 4121 |
| 1726121700 | 1.2 | 0 | 0.42 | 1.19 | 1.2 | 1.19 | 90205 |
| 1726035300 | 1.195 | -0.01 | -0.42 | 1.165 | 1.195 | 1.165 | 10800 |
| 1725948900 | 1.2 | 0.03 | 2.56 | 1.18 | 1.205 | 1.18 | 176940 |
| 1725862500 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1725603300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 4 |
| 1725516900 | 1.17 | 0 | 0.00 | 1.175 | 1.175 | 1.17 | 39202 |
| 1725430500 | 1.17 | 0 | 0.00 | 1.17 | 1.2 | 1.17 | 27098 |
| 1725344100 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.17 | 18500 |
| 1725257700 | 1.18 | 0.03 | 2.61 | 1.18 | 1.18 | 1.18 | 40000 |
| 1724998500 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 179197 |
| 1724912100 | 1.15 | -0.03 | -2.54 | 1.165 | 1.165 | 1.125 | 37716 |
| 1724825700 | 1.18 | -0.01 | -0.42 | 1.17 | 1.18 | 1.16 | 79942 |
| 1724739300 | 1.185 | 0.02 | 1.28 | 1.17 | 1.185 | 1.17 | 92 |
| 1724652900 | 1.17 | -0.03 | -2.09 | 1.19 | 1.19 | 1.16 | 47161 |
| 1724393700 | 1.195 | 0.05 | 3.91 | 1.17 | 1.23 | 1.16 | 53009 |
| 1724307300 | 1.15 | 0.04 | 3.60 | 1.16 | 1.16 | 1.125 | 97911 |
| 1724220900 | 1.11 | -0.08 | -6.72 | 1.18 | 1.18 | 1.11 | 85847 |
| 1724134500 | 1.19 | -0.01 | -0.42 | 1.18 | 1.195 | 1.18 | 33182 |
| 1724048100 | 1.195 | -0.08 | -6.27 | 1.2 | 1.2 | 1.185 | 19027 |
| 1723788900 | 1.275 | -0.01 | -0.39 | 1.285 | 1.285 | 1.275 | 21900 |
| 1723702500 | 1.28 | -0.09 | -6.23 | 1.365 | 1.365 | 1.27 | 62612 |
| 1723616100 | 1.365 | -0.04 | -2.50 | 1.37 | 1.37 | 1.35 | 17473 |
| 1723529700 | 1.4 | 0.14 | 10.67 | 1.28 | 1.4 | 1.28 | 125058 |
| 1723443300 | 1.2649999 | 0.03 | 2.43 | 1.28 | 1.28 | 1.2625 | 18227 |
| 1723184100 | 1.235 | -0.05 | -3.89 | 1.275 | 1.275 | 1.235 | 9403 |
| 1723097700 | 1.285 | -0.01 | -0.39 | 1.29 | 1.29 | 1.25 | 11001 |
| 1723011300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 6000 |
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
