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 | -0.03 | -1.64835164835 | 1.82 | 1.835 | 1.71 | 1505580 | 1.7686376 | DE |
| 4 | 0.21 | 13.2911392405 | 1.58 | 1.84 | 1.56 | 1790759 | 1.73544388 | DE |
| 12 | 0.25 | 16.2337662338 | 1.54 | 1.84 | 1.48 | 972312 | 1.67134063 | DE |
| 26 | 0.36 | 25.1748251748 | 1.43 | 1.84 | 1.42 | 1075533 | 1.60130916 | DE |
| 52 | 0.54 | 43.2 | 1.25 | 1.84 | 1.145 | 1225482 | 1.41750599 | DE |
| 156 | 0.865 | 93.5135135135 | 0.925 | 1.84 | 0.5725 | 1158307 | 1.06011797 | DE |
| 260 | 0.115 | 6.86567164179 | 1.675 | 2.47 | 0.5725 | 1730754 | 1.27348151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 1.735 | 0.02 | 0.87 | 1.725 | 1.76 | 1.71 | 1108629 |
| 1741756500 | 1.72 | -0.02 | -0.86 | 1.74 | 1.74 | 1.71 | 1156488 |
| 1741670100 | 1.735 | -0.05 | -2.53 | 1.78 | 1.78 | 1.715 | 2124320 |
| 1741583700 | 1.78 | -0.03 | -1.66 | 1.795 | 1.7975 | 1.75 | 800717 |
| 1741324500 | 1.81 | 0.01 | 0.70 | 1.795 | 1.81 | 1.78 | 1530972 |
| 1741238100 | 1.7975 | -0.02 | -0.96 | 1.82 | 1.835 | 1.775 | 1915402 |
| 1741151700 | 1.815 | 0.03 | 1.97 | 1.78 | 1.84 | 1.77 | 2568184 |
| 1741065300 | 1.78 | -0.03 | -1.66 | 1.805 | 1.825 | 1.765 | 2160979 |
| 1740978900 | 1.81 | 0.05 | 2.55 | 1.785 | 1.83 | 1.762 | 2235336 |
| 1740719700 | 1.765 | 0.08 | 4.44 | 1.695 | 1.795 | 1.6725 | 4862635 |
| 1740633300 | 1.69 | 0 | 0.30 | 1.68 | 1.7125 | 1.68 | 1119086 |
| 1740546900 | 1.685 | 0.01 | 0.30 | 1.67 | 1.695 | 1.67 | 1014205 |
| 1740460500 | 1.68 | -0.05 | -2.61 | 1.725 | 1.725 | 1.66 | 1743107 |
| 1740374100 | 1.725 | 0 | 0.00 | 1.735 | 1.745 | 1.715 | 2237490 |
| 1740114900 | 1.725 | 0.01 | 0.29 | 1.72 | 1.7375 | 1.705 | 1076727 |
| 1740028500 | 1.72 | 0.08 | 4.56 | 1.74 | 1.755 | 1.69 | 1696622 |
| 1739942100 | 1.645 | -0.05 | -2.66 | 1.715 | 1.715 | 1.625 | 1991615 |
| 1739855700 | 1.69 | 0.11 | 6.62 | 1.605 | 1.77 | 1.605 | 4097466 |
| 1739769300 | 1.585 | 0.02 | 1.60 | 1.59 | 1.62 | 1.585 | 719866 |
| 1739510100 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.56 | 399744 |
| 1739423700 | 1.58 | -0.01 | -0.32 | 1.58 | 1.59 | 1.5625 | 364212 |
| 1739337300 | 1.585 | 0 | 0.32 | 1.6 | 1.605 | 1.57 | 839892 |
| 1739250900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.595 | 1.56 | 247151 |
| 1739164500 | 1.56 | 0 | 0.00 | 1.565 | 1.575 | 1.555 | 184218 |
| 1738905300 | 1.56 | 0.02 | 0.97 | 1.545 | 1.565 | 1.54 | 1642307 |
| 1738818900 | 1.545 | 0 | 0.32 | 1.56 | 1.565 | 1.54 | 253902 |
| 1738732500 | 1.54 | 0.02 | 1.32 | 1.5225 | 1.55 | 1.5225 | 603433 |
| 1738646100 | 1.52 | -0.02 | -1.30 | 1.5049999 | 1.55 | 1.5049999 | 220703 |
| 1738559700 | 1.54 | -0.03 | -1.60 | 1.57 | 1.57 | 1.53 | 293654 |
| 1738300500 | 1.565 | 0.01 | 0.97 | 1.56 | 1.585 | 1.56 | 203721 |
| 1738214100 | 1.55 | -0.02 | -0.96 | 1.5 | 1.57 | 1.5 | 369267 |
| 1738127700 | 1.565 | 0.03 | 2.29 | 1.5 | 1.565 | 1.5 | 543527 |
| 1738041300 | 1.53 | -0.01 | -0.33 | 1.52 | 1.535 | 1.5 | 334649 |
| 1737695700 | 1.535 | 0.04 | 3.02 | 1.51 | 1.54 | 1.51 | 492657 |
| 1737609300 | 1.49 | -0.05 | -2.93 | 1.53 | 1.53 | 1.48 | 1057505 |
| 1737522900 | 1.535 | 0 | 0.00 | 1.53 | 1.545 | 1.5149999 | 536493 |
| 1737436500 | 1.535 | 0.03 | 1.99 | 1.52 | 1.54 | 1.5 | 296823 |
| 1737350100 | 1.5049999 | -0.02 | -1.31 | 1.525 | 1.53 | 1.495 | 400050 |
| 1737090900 | 1.525 | 0 | 0.33 | 1.5149999 | 1.53 | 1.495 | 453598 |
| 1737004500 | 1.52 | 0.01 | 0.66 | 1.52 | 1.5275 | 1.495 | 587989 |
| 1736918100 | 1.51 | 0 | 0.00 | 1.5 | 1.5375 | 1.5 | 301814 |
| 1736831700 | 1.51 | -0.01 | -0.66 | 1.52 | 1.542 | 1.51 | 305922 |
| 1736745300 | 1.52 | -0.02 | -1.30 | 1.51 | 1.527 | 1.495 | 995391 |
| 1736486100 | 1.54 | 0.02 | 1.32 | 1.55 | 1.55 | 1.525 | 826526 |
| 1736399700 | 1.52 | -0.02 | -1.30 | 1.52 | 1.55 | 1.5049999 | 521850 |
| 1736313300 | 1.54 | -0.04 | -2.53 | 1.57 | 1.575 | 1.54 | 512217 |
| 1736226900 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.57 | 209423 |
| 1736140500 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6025 | 1.565 | 1811588 |
| 1735881300 | 1.59 | 0 | 0.00 | 1.59 | 1.595 | 1.5774999 | 268482 |
| 1735794900 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.5475 | 938670 |
| 1735617660 | 1.56 | -0.02 | -1.27 | 1.565 | 1.575 | 1.56 | 85008 |
| 1735535700 | 1.58 | 0.01 | 0.32 | 1.575 | 1.585 | 1.5575 | 197734 |
| 1735276500 | 1.575 | 0 | 0.32 | 1.58 | 1.585 | 1.57 | 251651 |
| 1735014060 | 1.57 | 0.01 | 0.32 | 1.54 | 1.59 | 1.54 | 265395 |
| 1734930900 | 1.565 | 0.01 | 0.64 | 1.58 | 1.585 | 1.545 | 441316 |
| 1734671700 | 1.555 | 0 | 0.32 | 1.54 | 1.565 | 1.535 | 422958 |
| 1734585300 | 1.55 | -0.04 | -2.52 | 1.54 | 1.565 | 1.535 | 716800 |
| 1734498900 | 1.59 | 0.05 | 2.91 | 1.52 | 1.59 | 1.52 | 1304968 |
| 1734412500 | 1.545 | 0.02 | 1.31 | 1.5 | 1.555 | 1.495 | 483668 |
| 1734326100 | 1.525 | -0.02 | -0.97 | 1.525 | 1.555 | 1.52 | 626516 |
| 1734066900 | 1.54 | 0.07 | 4.41 | 1.495 | 1.545 | 1.485 | 593991 |
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
