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 | 0 | 1.51 | 1.525 | 1.5 | 781423 | 1.50867738 | DE |
| 4 | -0.01 | -0.657894736842 | 1.52 | 1.54 | 1.485 | 896387 | 1.50685037 | DE |
| 12 | -0.02 | -1.30718954248 | 1.53 | 1.63 | 1.485 | 957183 | 1.57219081 | DE |
| 26 | 0.045 | 3.07167235495 | 1.465 | 1.63 | 1.42 | 921370 | 1.52410009 | DE |
| 52 | 0.025 | 1.6835016835 | 1.485 | 1.675 | 1.395 | 951965 | 1.53065974 | DE |
| 156 | -0.76 | -33.4801762115 | 2.27 | 2.32 | 1.39 | 1037876 | 1.74388104 | DE |
| 260 | -0.73 | -32.5892857143 | 2.24 | 2.4 | 1.39 | 954263 | 1.8885432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 1.5049999 | 0 | 0.00 | 1.51 | 1.5149999 | 1.5049999 | 533599 |
| 1731647700 | 1.5049999 | 0 | 0.00 | 1.51 | 1.52 | 1.5049999 | 1028472 |
| 1731561300 | 1.5049999 | 0 | 0.00 | 1.51 | 1.5149999 | 1.5 | 483829 |
| 1731474900 | 1.5049999 | -0.02 | -0.99 | 1.51 | 1.52 | 1.5 | 581791 |
| 1731388500 | 1.52 | 0.01 | 0.66 | 1.51 | 1.525 | 1.51 | 530283 |
| 1731302100 | 1.51 | 0.01 | 0.67 | 1.51 | 1.5149999 | 1.5 | 1282742 |
| 1731042900 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 967870 |
| 1730956500 | 1.5 | 0.01 | 1.01 | 1.49 | 1.5 | 1.49 | 970265 |
| 1730870100 | 1.485 | -0.01 | -0.34 | 1.49 | 1.495 | 1.485 | 890783 |
| 1730783700 | 1.49 | 0 | 0.00 | 1.49 | 1.495 | 1.49 | 561558 |
| 1730697300 | 1.49 | 0 | 0.34 | 1.49 | 1.495 | 1.485 | 623054 |
| 1730438100 | 1.485 | 0 | 0.00 | 1.49 | 1.49 | 1.485 | 664340 |
| 1730351700 | 1.485 | -0.01 | -0.67 | 1.495 | 1.5 | 1.485 | 608358 |
| 1730265300 | 1.495 | 0.01 | 0.34 | 1.49 | 1.5 | 1.4875 | 435761 |
| 1730178900 | 1.49 | -0 | -0.17 | 1.5 | 1.5049999 | 1.49 | 588148 |
| 1730092500 | 1.4925 | -0.01 | -0.50 | 1.5 | 1.5049999 | 1.49 | 627550 |
| 1729833300 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 730853 |
| 1729746900 | 1.51 | 0.01 | 0.33 | 1.51 | 1.51 | 1.4975 | 844309 |
| 1729660500 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.5225 | 1.5049999 | 993158 |
| 1729574100 | 1.51 | -0.03 | -1.63 | 1.53 | 1.53 | 1.51 | 1017886 |
| 1729487700 | 1.535 | -0.09 | -5.25 | 1.52 | 1.54 | 1.51 | 3496735 |
| 1729228500 | 1.62 | 0.01 | 0.31 | 1.615 | 1.62 | 1.61 | 1983850 |
| 1729142100 | 1.615 | 0 | 0.31 | 1.61 | 1.62 | 1.605 | 2133371 |
| 1729055700 | 1.61 | 0 | 0.00 | 1.615 | 1.62 | 1.6 | 1946861 |
| 1728969300 | 1.61 | 0 | 0.16 | 1.61 | 1.62 | 1.605 | 1909534 |
| 1728882900 | 1.6075 | -0 | -0.16 | 1.615 | 1.62 | 1.605 | 1814892 |
| 1728623700 | 1.61 | 0 | 0.00 | 1.61 | 1.615 | 1.61 | 628575 |
| 1728537300 | 1.61 | -0.01 | -0.62 | 1.62 | 1.625 | 1.61 | 1082914 |
| 1728450900 | 1.62 | 0.01 | 0.31 | 1.62 | 1.625 | 1.615 | 954408 |
| 1728364500 | 1.615 | -0.01 | -0.62 | 1.625 | 1.625 | 1.61 | 917849 |
| 1728278100 | 1.625 | 0.01 | 0.62 | 1.62 | 1.625 | 1.61 | 1016338 |
| 1728022500 | 1.615 | 0 | 0.31 | 1.615 | 1.62 | 1.61 | 893235 |
| 1727936100 | 1.61 | 0 | 0.00 | 1.615 | 1.62 | 1.61 | 896329 |
| 1727849700 | 1.61 | -0.01 | -0.31 | 1.62 | 1.62 | 1.61 | 762828 |
| 1727763300 | 1.615 | -0 | -0.15 | 1.62 | 1.6299999 | 1.615 | 770216 |
| 1727676900 | 1.6175 | 0 | 0.15 | 1.62 | 1.625 | 1.61 | 831370 |
| 1727417700 | 1.615 | 0 | 0.31 | 1.615 | 1.625 | 1.61 | 1346316 |
| 1727331300 | 1.61 | 0.01 | 0.47 | 1.61 | 1.615 | 1.605 | 587785 |
| 1727244900 | 1.6025 | 0.01 | 0.47 | 1.605 | 1.61 | 1.6 | 1485922 |
| 1727158500 | 1.595 | -0.01 | -0.62 | 1.605 | 1.61 | 1.59 | 666068 |
| 1727072100 | 1.605 | -0.01 | -0.31 | 1.605 | 1.61 | 1.6 | 271297 |
| 1726812900 | 1.61 | -0.01 | -0.31 | 1.61 | 1.615 | 1.595 | 642596 |
| 1726726500 | 1.615 | 0 | 0.31 | 1.61 | 1.615 | 1.6 | 862026 |
| 1726640100 | 1.61 | 0.01 | 0.63 | 1.605 | 1.61 | 1.59 | 738138 |
| 1726553700 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.595 | 985434 |
| 1726467300 | 1.6 | 0.01 | 0.31 | 1.61 | 1.61 | 1.6 | 781100 |
| 1726208100 | 1.595 | 0 | 0.31 | 1.6 | 1.61 | 1.595 | 462898 |
| 1726121700 | 1.59 | -0.01 | -0.63 | 1.59 | 1.61 | 1.59 | 605680 |
| 1726035300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725948900 | 1.6 | 0.01 | 0.47 | 1.6 | 1.615 | 1.59 | 613925 |
| 1725862500 | 1.5925 | 0 | 0.16 | 1.59 | 1.605 | 1.585 | 852056 |
| 1725603300 | 1.59 | 0.01 | 0.63 | 1.585 | 1.595 | 1.575 | 768449 |
| 1725516900 | 1.58 | -0 | -0.16 | 1.585 | 1.595 | 1.58 | 822320 |
| 1725430500 | 1.5825 | -0.03 | -1.71 | 1.595 | 1.6 | 1.58 | 1203330 |
| 1725344100 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.595 | 831745 |
| 1725257700 | 1.6 | 0.01 | 0.63 | 1.585 | 1.605 | 1.585 | 849118 |
| 1724998500 | 1.59 | -0.01 | -0.63 | 1.595 | 1.61 | 1.585 | 817734 |
| 1724912100 | 1.6 | 0.06 | 3.90 | 1.54 | 1.6 | 1.54 | 1530528 |
| 1724825700 | 1.54 | 0.01 | 0.33 | 1.535 | 1.545 | 1.53 | 680160 |
| 1724739300 | 1.535 | 0.01 | 0.66 | 1.53 | 1.54 | 1.53 | 1013079 |
| 1724652900 | 1.525 | 0 | 0.33 | 1.53 | 1.535 | 1.5149999 | 585780 |
| 1724393700 | 1.52 | -0.01 | -0.33 | 1.52 | 1.525 | 1.52 | 412964 |
| 1724307300 | 1.525 | 0 | 0.00 | 1.52 | 1.53 | 1.52 | 455721 |
| 1724220900 | 1.525 | -0.01 | -0.33 | 1.525 | 1.535 | 1.52 | 803162 |
| 1724134500 | 1.53 | 0.01 | 0.33 | 1.52 | 1.535 | 1.52 | 787519 |
| 1724048100 | 1.525 | 0 | 0.00 | 1.525 | 1.54 | 1.52 | 1068309 |
| 1723788900 | 1.525 | 0 | 0.33 | 1.53 | 1.54 | 1.5225 | 621444 |
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
