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 | -2.34741784038 | 1.065 | 1.1 | 1.035 | 4240 | 1.05117925 | DE |
| 4 | 0 | 0 | 1.04 | 1.1 | 0.98 | 5365 | 1.06191886 | DE |
| 12 | -0.185 | -15.1020408163 | 1.225 | 1.61 | 0.97 | 20757 | 1.26170165 | DE |
| 26 | -0.26 | -20 | 1.3 | 1.61 | 0.97 | 13980 | 1.26363701 | DE |
| 52 | -0.59 | -36.1963190184 | 1.63 | 1.71 | 0.97 | 9460 | 1.29181458 | DE |
| 156 | -0.78 | -42.8571428571 | 1.82 | 3.46 | 0.97 | 8775 | 1.85680336 | DE |
| 260 | -2.66 | -71.8918918919 | 3.7 | 4 | 0.97 | 5015 | 1.91903613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731689700 | 1.04 | 0.01 | 0.48 | 1.06 | 1.06 | 1.04 | 600 |
| 1731603300 | 1.035 | -0.01 | -0.48 | 1.055 | 1.06 | 1.035 | 3800 |
| 1731516900 | 1.04 | -0.01 | -0.95 | 1.05 | 1.08 | 1.035 | 6200 |
| 1731430500 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1.04 | 7600 |
| 1731344100 | 1.1 | 0.03 | 2.80 | 1.065 | 1.1 | 1.065 | 3000 |
| 1731084900 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1730998500 | 1.07 | -0.01 | -0.47 | 1.04 | 1.07 | 1.04 | 7400 |
| 1730912100 | 1.075 | 0.01 | 0.94 | 1.04 | 1.075 | 1.035 | 8600 |
| 1730825700 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 0 |
| 1730739300 | 1.065 | -0.03 | -2.29 | 1.05 | 1.065 | 1.04 | 2200 |
| 1730480100 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1730393700 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.05 | 6600 |
| 1730307300 | 1.1 | 0.03 | 2.33 | 1.06 | 1.1 | 1.06 | 6200 |
| 1730220900 | 1.075 | -0.01 | -0.46 | 1.075 | 1.08 | 1.05 | 2800 |
| 1730134500 | 1.08 | 0.04 | 3.85 | 1 | 1.08 | 0.994 | 6800 |
| 1729871700 | 1.04 | 0 | 0.00 | 0.998 | 1.04 | 0.98 | 8200 |
| 1729785300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 5400 |
| 1729698900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.06 | 1000 |
| 1729612500 | 1.05 | 0.01 | 0.96 | 1.055 | 1.07 | 1 | 8200 |
| 1729526100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.05 | 1.04 | 6600 |
| 1729266900 | 1.03 | 0 | 0.00 | 1 | 1.03 | 0.986 | 9800 |
| 1729180500 | 1.03 | 0.02 | 1.98 | 0.976 | 1.05 | 0.97 | 16200 |
| 1729094100 | 1.01 | -0.02 | -1.46 | 1.025 | 1.025 | 0.974 | 15400 |
| 1729007700 | 1.025 | -0.02 | -1.91 | 1.01 | 1.025 | 0.986 | 8400 |
| 1728921300 | 1.045 | 0 | 0.48 | 1.07 | 1.07 | 1.025 | 7200 |
| 1728662100 | 1.04 | -0.03 | -2.35 | 1.075 | 1.075 | 1.04 | 400 |
| 1728575700 | 1.065 | -0.03 | -2.74 | 1.055 | 1.065 | 1.055 | 3000 |
| 1728489300 | 1.095 | 0.07 | 6.31 | 1.04 | 1.105 | 1 | 34800 |
| 1728402900 | 1.03 | -0.07 | -5.94 | 1.055 | 1.075 | 1.03 | 17800 |
| 1728316500 | 1.095 | -0.04 | -3.10 | 1.12 | 1.12 | 1.03 | 23600 |
| 1728057300 | 1.1299999 | -0.1 | -7.76 | 1.23 | 1.23 | 1.08 | 66600 |
| 1727970900 | 1.225 | -0.02 | -1.61 | 1.225 | 1.23 | 1.21 | 53800 |
| 1727884500 | 1.245 | -0.1 | -7.09 | 1.36 | 1.3899999 | 1.245 | 128000 |
| 1727798100 | 1.34 | 0.05 | 3.47 | 1.285 | 1.3799999 | 1.2549999 | 54600 |
| 1727711700 | 1.295 | -0.09 | -6.50 | 1.305 | 1.385 | 1.27 | 22800 |
| 1727452500 | 1.385 | 0.08 | 5.73 | 1.295 | 1.385 | 1.295 | 6400 |
| 1727366100 | 1.31 | 0.08 | 6.50 | 1.215 | 1.31 | 1.205 | 22800 |
| 1727279700 | 1.23 | -0.03 | -2.38 | 1.27 | 1.27 | 1.2 | 38400 |
| 1727193300 | 1.26 | -0.06 | -4.55 | 1.315 | 1.315 | 1.215 | 43600 |
| 1727106900 | 1.32 | 0.01 | 0.38 | 1.325 | 1.34 | 1.275 | 8000 |
| 1726847700 | 1.315 | 0.01 | 1.15 | 1.29 | 1.3799999 | 1.26 | 39800 |
| 1726761300 | 1.3 | 0.01 | 0.78 | 1.29 | 1.315 | 1.27 | 13200 |
| 1726674900 | 1.29 | -0.03 | -2.27 | 1.32 | 1.35 | 1.26 | 19400 |
| 1726588500 | 1.32 | 0.06 | 4.35 | 1.22 | 1.35 | 1.2 | 40400 |
| 1726502100 | 1.2649999 | 0 | 0.00 | 1.235 | 1.285 | 1.2 | 7000 |
| 1726242900 | 1.2649999 | -0.01 | -0.78 | 1.26 | 1.28 | 1.23 | 3400 |
| 1726156500 | 1.275 | -0.13 | -8.93 | 1.34 | 1.36 | 1.24 | 24200 |
| 1726070100 | 1.4 | 0.02 | 1.45 | 1.425 | 1.45 | 1.37 | 16400 |
| 1725983700 | 1.3799999 | -0.02 | -1.08 | 1.405 | 1.44 | 1.3799999 | 13000 |
| 1725897300 | 1.395 | 0.02 | 1.82 | 1.41 | 1.425 | 1.31 | 34400 |
| 1725638100 | 1.37 | -0.1 | -6.80 | 1.545 | 1.61 | 1.37 | 126000 |
| 1725551700 | 1.47 | 0.08 | 5.38 | 1.4 | 1.52 | 1.395 | 81400 |
| 1725465300 | 1.395 | 0.03 | 2.57 | 1.335 | 1.395 | 1.305 | 19400 |
| 1725378900 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.315 | 24200 |
| 1725292500 | 1.4 | 0.09 | 6.87 | 1.31 | 1.4 | 1.25 | 22600 |
| 1725033300 | 1.31 | 0.02 | 1.55 | 1.31 | 1.31 | 1.31 | 200 |
| 1724946900 | 1.29 | 0.02 | 1.57 | 1.28 | 1.29 | 1.28 | 800 |
| 1724860500 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1724774100 | 1.27 | 0.02 | 1.20 | 1.205 | 1.27 | 1.205 | 1000 |
| 1724687700 | 1.2549999 | 0.01 | 1.21 | 1.225 | 1.26 | 1.21 | 2800 |
| 1724428500 | 1.24 | -0.01 | -0.80 | 1.2 | 1.25 | 1.2 | 3800 |
| 1724342100 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 200 |
| 1724255700 | 1.24 | 0.03 | 2.90 | 1.205 | 1.24 | 1.205 | 600 |
| 1724169300 | 1.205 | -0.07 | -5.12 | 1.27 | 1.27 | 1.2 | 9200 |
| 1724082900 | 1.27 | 0 | 0.00 | 1.25 | 1.27 | 1.205 | 1200 |
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
