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 | -0.025 | -1.74825174825 | 1.43 | 1.475 | 1.4 | 290120 | 1.4264766 | DE |
| 4 | 0.05 | 3.69003690037 | 1.355 | 1.475 | 1.32 | 242213 | 1.40004676 | DE |
| 12 | -0.12 | -7.86885245902 | 1.525 | 1.705 | 1.27 | 416334 | 1.4291936 | DE |
| 26 | -0.575 | -29.0404040404 | 1.98 | 2 | 1.27 | 332285 | 1.55656102 | DE |
| 52 | -0.745 | -34.6511627907 | 2.15 | 2.195 | 1.27 | 386851 | 1.7021542 | DE |
| 156 | -1.645 | -53.9344262295 | 3.05 | 3.28 | 1.27 | 481301 | 2.34365119 | DE |
| 260 | -2.285 | -61.9241192412 | 3.69 | 3.99 | 1.095 | 578079 | 2.5558508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723184100 | 1.405 | -0.01 | -0.35 | 1.4 | 1.435 | 1.4 | 239658 |
| 1723097700 | 1.41 | 0 | 0.00 | 1.405 | 1.425 | 1.4 | 118218 |
| 1723011300 | 1.41 | 0 | 0.00 | 1.43 | 1.4325 | 1.4 | 359026 |
| 1722924900 | 1.41 | -0.02 | -1.40 | 1.425 | 1.445 | 1.405 | 320282 |
| 1722838500 | 1.43 | -0.02 | -1.04 | 1.4 | 1.44 | 1.4 | 277831 |
| 1722579300 | 1.445 | -0.01 | -0.48 | 1.45 | 1.465 | 1.4325 | 340139 |
| 1722492900 | 1.452 | 0.04 | 2.98 | 1.43 | 1.475 | 1.43 | 153320 |
| 1722406500 | 1.41 | 0.01 | 0.71 | 1.405 | 1.445 | 1.395 | 362191 |
| 1722320100 | 1.4 | 0.01 | 0.72 | 1.405 | 1.405 | 1.385 | 115654 |
| 1722233700 | 1.3899999 | -0.02 | -1.42 | 1.405 | 1.415 | 1.385 | 324003 |
| 1721974500 | 1.41 | 0.04 | 3.30 | 1.385 | 1.41 | 1.385 | 84253 |
| 1721888100 | 1.365 | -0.04 | -2.50 | 1.395 | 1.4 | 1.365 | 225359 |
| 1721801700 | 1.4 | -0.03 | -1.75 | 1.435 | 1.435 | 1.4 | 168568 |
| 1721715300 | 1.425 | 0.02 | 1.42 | 1.42 | 1.44 | 1.415 | 321684 |
| 1721628900 | 1.405 | -0.01 | -0.71 | 1.44 | 1.44 | 1.3899999 | 218921 |
| 1721369700 | 1.415 | 0.01 | 0.71 | 1.3799999 | 1.43 | 1.3799999 | 148305 |
| 1721283300 | 1.405 | 0.04 | 2.74 | 1.355 | 1.405 | 1.355 | 367119 |
| 1721196900 | 1.3675 | 0.02 | 1.67 | 1.355 | 1.37 | 1.35 | 122591 |
| 1721110500 | 1.345 | -0.02 | -1.10 | 1.355 | 1.375 | 1.32 | 252459 |
| 1721024100 | 1.36 | -0.02 | -1.45 | 1.395 | 1.437 | 1.36 | 198857 |
| 1720764900 | 1.3799999 | 0.03 | 2.03 | 1.36 | 1.3899999 | 1.355 | 125689 |
| 1720678500 | 1.3525 | 0 | 0.19 | 1.355 | 1.36 | 1.345 | 358001 |
| 1720592100 | 1.35 | 0 | 0.19 | 1.34 | 1.35 | 1.325 | 340940 |
| 1720505700 | 1.3475 | 0.01 | 0.56 | 1.345 | 1.355 | 1.34 | 174655 |
| 1720419300 | 1.34 | -0.01 | -0.37 | 1.35 | 1.365 | 1.335 | 313492 |
| 1720160100 | 1.345 | 0 | 0.00 | 1.34 | 1.35 | 1.335 | 638224 |
| 1720073700 | 1.345 | -0.01 | -0.37 | 1.33 | 1.36 | 1.33 | 273413 |
| 1719987300 | 1.35 | -0.02 | -1.46 | 1.365 | 1.375 | 1.3375 | 418218 |
| 1719900900 | 1.37 | 0.01 | 0.37 | 1.37 | 1.3799999 | 1.345 | 583915 |
| 1719814500 | 1.365 | 0.03 | 2.25 | 1.335 | 1.37 | 1.33 | 143684 |
| 1719555300 | 1.335 | 0 | 0.38 | 1.32 | 1.34 | 1.3 | 515618 |
| 1719468900 | 1.33 | 0.05 | 3.50 | 1.285 | 1.34 | 1.275 | 722898 |
| 1719382500 | 1.285 | -0.06 | -4.10 | 1.33 | 1.34 | 1.285 | 598525 |
| 1719296100 | 1.34 | 0.02 | 1.13 | 1.335 | 1.345 | 1.32 | 300225 |
| 1719209700 | 1.325 | -0.03 | -1.85 | 1.34 | 1.34 | 1.315 | 210092 |
| 1718950500 | 1.35 | 0.07 | 5.06 | 1.295 | 1.35 | 1.295 | 463422 |
| 1718864100 | 1.285 | -0.02 | -1.15 | 1.3 | 1.315 | 1.28 | 589567 |
| 1718777700 | 1.3 | -0.04 | -2.62 | 1.32 | 1.35 | 1.295 | 486131 |
| 1718691300 | 1.335 | 0 | 0.00 | 1.34 | 1.34 | 1.3 | 490289 |
| 1718604900 | 1.335 | -0.01 | -0.74 | 1.34 | 1.35 | 1.31 | 507917 |
| 1718345700 | 1.345 | -0.03 | -2.18 | 1.37 | 1.3775 | 1.335 | 572925 |
| 1718259300 | 1.375 | -0.05 | -3.31 | 1.415 | 1.42 | 1.35 | 731723 |
| 1718172900 | 1.422 | -0.02 | -1.25 | 1.44 | 1.455 | 1.41 | 462768 |
| 1718086500 | 1.44 | 0.05 | 3.60 | 1.41 | 1.45 | 1.41 | 836522 |
| 1717740900 | 1.3899999 | 0.01 | 0.72 | 1.385 | 1.42 | 1.335 | 933917 |
| 1717654500 | 1.3799999 | -0.24 | -14.81 | 1.325 | 1.41 | 1.27 | 2383746 |
| 1717568100 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.605 | 186791 |
| 1717481700 | 1.6399999 | 0.04 | 2.50 | 1.595 | 1.645 | 1.595 | 648317 |
| 1717395300 | 1.6 | 0.02 | 1.27 | 1.585 | 1.6175 | 1.585 | 73895 |
| 1717136100 | 1.58 | -0.03 | -1.56 | 1.615 | 1.615 | 1.55 | 930570 |
| 1717049700 | 1.605 | -0.01 | -0.62 | 1.615 | 1.6299999 | 1.6 | 114979 |
| 1716963300 | 1.615 | -0.02 | -0.92 | 1.6399999 | 1.6399999 | 1.59 | 417719 |
| 1716876900 | 1.6299999 | 0 | 0.00 | 1.65 | 1.705 | 1.6299999 | 347997 |
| 1716790500 | 1.6299999 | -0.07 | -4.12 | 1.62 | 1.6399999 | 1.605 | 138772 |
| 1716531300 | 1.7 | 0.08 | 4.94 | 1.605 | 1.7 | 1.59 | 745508 |
| 1716444900 | 1.62 | -0.08 | -4.42 | 1.675 | 1.675 | 1.6175 | 227762 |
| 1716358500 | 1.695 | 0.09 | 5.44 | 1.6299999 | 1.7 | 1.6299999 | 526004 |
| 1716272100 | 1.6075 | 0.05 | 3.38 | 1.6 | 1.62 | 1.595 | 645638 |
| 1716185700 | 1.555 | 0.02 | 1.63 | 1.53 | 1.585 | 1.5149999 | 535705 |
| 1715926500 | 1.53 | 0.02 | 0.99 | 1.52 | 1.565 | 1.5149999 | 241023 |
| 1715840100 | 1.5149999 | -0.01 | -0.66 | 1.525 | 1.535 | 1.51 | 245964 |
| 1715753700 | 1.525 | -0.02 | -0.97 | 1.54 | 1.55 | 1.52 | 1503627 |
| 1715667300 | 1.54 | -0.01 | -0.65 | 1.54 | 1.545 | 1.535 | 137854 |
| 1715580900 | 1.55 | -0.02 | -1.27 | 1.58 | 1.6 | 1.54 | 192456 |
| 1715321700 | 1.57 | 0.04 | 2.28 | 1.545 | 1.58 | 1.535 | 132769 |
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
