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 | -0.16 | -11.8518518519 | 1.35 | 1.405 | 1.11 | 82200 | 1.26125304 | DE |
| 4 | 0.26 | 27.9569892473 | 0.93 | 1.405 | 0.91 | 49941 | 1.21261602 | DE |
| 12 | 0.16 | 15.5339805825 | 1.03 | 1.405 | 0.88 | 24208 | 1.12683866 | DE |
| 26 | 0.075 | 6.7264573991 | 1.115 | 1.405 | 0.88 | 19055 | 1.10993559 | DE |
| 52 | -0.07 | -5.55555555556 | 1.26 | 1.405 | 0.88 | 20237 | 1.13176715 | DE |
| 156 | -0.41 | -25.625 | 1.6 | 3.3 | 0.88 | 21382 | 1.38436991 | DE |
| 260 | -0.41 | -25.625 | 1.6 | 3.3 | 0.88 | 21382 | 1.38436991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.19 | -0.06 | -4.42 | 1.23 | 1.23 | 1.19 | 16000 |
| 1734713700 | 1.245 | 0.08 | 6.87 | 1.15 | 1.245 | 1.11 | 18000 |
| 1734627300 | 1.165 | -0.01 | -0.85 | 1.165 | 1.165 | 1.1299999 | 16000 |
| 1734540900 | 1.175 | -0.07 | -5.62 | 1.245 | 1.245 | 1.175 | 8000 |
| 1734454500 | 1.245 | -0.04 | -3.11 | 1.28 | 1.405 | 1.21 | 156000 |
| 1734368100 | 1.285 | 0.03 | 2.80 | 1.35 | 1.35 | 1.215 | 213000 |
| 1734108900 | 1.25 | 0.2 | 19.05 | 1.05 | 1.26 | 1.05 | 300000 |
| 1734022500 | 1.05 | 0.09 | 9.38 | 0.958 | 1.05 | 0.958 | 40000 |
| 1733936100 | 0.96 | 0.012 | 1.27 | 0.948 | 1 | 0.93 | 36000 |
| 1733849700 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 0 |
| 1733763300 | 0.948 | -0.01 | -1.04 | 0.948 | 0.948 | 0.948 | 1000 |
| 1733504100 | 0.958 | -0.03 | -3.04 | 0.97 | 0.972 | 0.95 | 16000 |
| 1733417700 | 0.988 | 0.028 | 2.92 | 0.96 | 0.988 | 0.91 | 20000 |
| 1733331300 | 0.96 | 0 | 0.00 | 0.93 | 0.96 | 0.93 | 3000 |
| 1733244900 | 0.96 | 0.02 | 2.13 | 0.942 | 0.96 | 0.94 | 7000 |
| 1733158500 | 0.94 | 0.01 | 1.08 | 0.952 | 0.97 | 0.94 | 6000 |
| 1732899300 | 0.93 | 0.01 | 1.09 | 0.932 | 0.932 | 0.93 | 2000 |
| 1732812900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1000 |
| 1732726500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732640100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732553700 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.92 | 6000 |
| 1732294500 | 0.93 | -0.03 | -3.13 | 0.942 | 0.944 | 0.93 | 14000 |
| 1732208100 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1732121700 | 0.96 | -0.02 | -2.04 | 0.998 | 1.035 | 0.928 | 52000 |
| 1732035300 | 0.98 | 0 | 0.00 | 1.04 | 1.04 | 0.956 | 15000 |
| 1731948900 | 0.98 | 0.048 | 5.15 | 0.938 | 0.98 | 0.938 | 11000 |
| 1731689700 | 0.932 | 0.008 | 0.87 | 0.932 | 0.932 | 0.932 | 2000 |
| 1731603300 | 0.924 | -0.054 | -5.52 | 0.954 | 0.956 | 0.924 | 14000 |
| 1731516900 | 0.978 | 0.068 | 7.47 | 0.934 | 0.978 | 0.934 | 3000 |
| 1731430500 | 0.91 | 0.02 | 2.25 | 0.88 | 0.952 | 0.88 | 49000 |
| 1731344100 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 9000 |
| 1731084900 | 0.9 | -0.024 | -2.60 | 0.912 | 0.912 | 0.9 | 21000 |
| 1730998500 | 0.924 | -0.026 | -2.74 | 0.942 | 0.942 | 0.88 | 49000 |
| 1730912100 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 1000 |
| 1730825700 | 0.94 | -0.058 | -5.81 | 0.996 | 0.996 | 0.94 | 55000 |
| 1730739300 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
| 1730480100 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
| 1730393700 | 0.998 | 0.006 | 0.60 | 0.996 | 0.998 | 0.996 | 2000 |
| 1730307300 | 0.992 | -0.018 | -1.78 | 0.992 | 0.992 | 0.992 | 1000 |
| 1730220900 | 1.01 | 0.01 | 1.00 | 0.992 | 1.04 | 0.99 | 17000 |
| 1730134500 | 1 | -0.01 | -0.99 | 1 | 1 | 0.98 | 17000 |
| 1729871700 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 0.97 | 14000 |
| 1729785300 | 1.02 | -0.02 | -1.45 | 1.0149999 | 1.025 | 1.0149999 | 4000 |
| 1729698900 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 3000 |
| 1729612500 | 1.03 | 0 | 0.00 | 1.035 | 1.035 | 1.025 | 4000 |
| 1729526100 | 1.03 | 0.01 | 0.49 | 1.025 | 1.03 | 1.025 | 4000 |
| 1729266900 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1729180500 | 1.025 | -0.01 | -0.97 | 1.0149999 | 1.025 | 1 | 10000 |
| 1729094100 | 1.035 | 0 | 0.49 | 1.0149999 | 1.035 | 1.0149999 | 3000 |
| 1729007700 | 1.03 | -0.01 | -0.48 | 1.025 | 1.06 | 1.025 | 4000 |
| 1728921300 | 1.035 | 0.01 | 0.98 | 1.035 | 1.035 | 1.035 | 3000 |
| 1728662100 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.025 | 3000 |
| 1728575700 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 2000 |
| 1728489300 | 1.025 | 0 | 0.49 | 1.025 | 1.025 | 1.02 | 3000 |
| 1728402900 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 2000 |
| 1728316500 | 1.01 | -0.01 | -0.49 | 1.0049999 | 1.03 | 1 | 7000 |
| 1728057300 | 1.0149999 | 0.02 | 2.11 | 1.0149999 | 1.0149999 | 1.0149999 | 3000 |
| 1727970900 | 0.994 | -0.006 | -0.60 | 1.02 | 1.02 | 0.99 | 15000 |
| 1727884500 | 1 | -0.02 | -1.96 | 1 | 1.0149999 | 1 | 9000 |
| 1727798100 | 1.02 | 0.02 | 1.49 | 1.02 | 1.02 | 1.02 | 2000 |
| 1727711700 | 1.0049999 | -0.02 | -1.95 | 1.03 | 1.03 | 1.0049999 | 7000 |
| 1727452500 | 1.025 | 0.03 | 2.71 | 0.998 | 1.025 | 0.998 | 16000 |
| 1727366100 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 6000 |
| 1727279700 | 0.998 | -0.022 | -2.16 | 1.02 | 1.02 | 0.99 | 51000 |
| 1727193300 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.02 | 5000 |
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
