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 | 0.005 | 0.297619047619 | 1.68 | 1.72 | 1.65 | 2600 | 1.67442308 | DE |
| 4 | -0.105 | -5.86592178771 | 1.79 | 1.8 | 1.63 | 5132 | 1.70735897 | DE |
| 12 | -0.295 | -14.898989899 | 1.98 | 2.09 | 1.63 | 5010 | 1.8550499 | DE |
| 26 | -0.515 | -23.4090909091 | 2.2 | 2.35 | 1.63 | 5090 | 2.00669027 | DE |
| 52 | -0.515 | -23.4090909091 | 2.2 | 2.68 | 1.63 | 8288 | 2.18172945 | DE |
| 156 | -2.415 | -58.9024390244 | 4.1 | 4.42 | 1.63 | 9836 | 2.64340689 | DE |
| 260 | -1.835 | -52.1306818182 | 3.52 | 4.97 | 1.63 | 18269 | 3.19797069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733331300 | 1.685 | -0.03 | -1.75 | 1.685 | 1.685 | 1.685 | 1500 |
| 1733244900 | 1.715 | 0.01 | 0.29 | 1.72 | 1.72 | 1.715 | 1500 |
| 1733158500 | 1.71 | 0.03 | 1.79 | 1.66 | 1.71 | 1.66 | 1500 |
| 1732899300 | 1.68 | 0.01 | 0.60 | 1.675 | 1.68 | 1.675 | 4000 |
| 1732812900 | 1.67 | 0.02 | 1.21 | 1.67 | 1.67 | 1.67 | 500 |
| 1732726500 | 1.65 | -0.04 | -2.08 | 1.68 | 1.68 | 1.65 | 5500 |
| 1732640100 | 1.685 | 0.03 | 1.81 | 1.685 | 1.685 | 1.685 | 1000 |
| 1732553700 | 1.655 | -0.05 | -2.93 | 1.7 | 1.7 | 1.655 | 6000 |
| 1732294500 | 1.705 | -0.02 | -1.16 | 1.73 | 1.755 | 1.705 | 7000 |
| 1732208100 | 1.725 | 0.05 | 2.99 | 1.645 | 1.725 | 1.6399999 | 18500 |
| 1732121700 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
| 1732035300 | 1.675 | 0.01 | 0.60 | 1.635 | 1.71 | 1.6299999 | 16000 |
| 1731948900 | 1.665 | -0.07 | -4.03 | 1.74 | 1.74 | 1.635 | 8000 |
| 1731689700 | 1.735 | -0.04 | -2.25 | 1.745 | 1.745 | 1.735 | 6000 |
| 1731603300 | 1.775 | 0.03 | 1.72 | 1.775 | 1.775 | 1.735 | 3000 |
| 1731516900 | 1.745 | -0.03 | -1.69 | 1.745 | 1.745 | 1.745 | 1000 |
| 1731430500 | 1.775 | 0.03 | 1.72 | 1.775 | 1.775 | 1.775 | 3000 |
| 1731344100 | 1.745 | -0.05 | -2.79 | 1.765 | 1.8 | 1.74 | 10500 |
| 1731084900 | 1.795 | 0.03 | 1.99 | 1.795 | 1.795 | 1.795 | 500 |
| 1730998500 | 1.76 | -0.04 | -1.95 | 1.765 | 1.765 | 1.76 | 2500 |
| 1730912100 | 1.795 | 0.03 | 1.99 | 1.79 | 1.795 | 1.79 | 1500 |
| 1730825700 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1730739300 | 1.76 | -0.07 | -3.83 | 1.8 | 1.8 | 1.75 | 14000 |
| 1730480100 | 1.83 | -0.06 | -3.17 | 1.85 | 1.85 | 1.8 | 4000 |
| 1730393700 | 1.89 | 0.01 | 0.80 | 1.89 | 1.89 | 1.89 | 500 |
| 1730307300 | 1.875 | -0.02 | -0.79 | 1.88 | 1.88 | 1.85 | 12500 |
| 1730220900 | 1.89 | -0.04 | -1.82 | 1.945 | 1.945 | 1.89 | 2500 |
| 1730134500 | 1.925 | 0.04 | 1.85 | 1.925 | 1.925 | 1.925 | 1500 |
| 1729871700 | 1.89 | -0.05 | -2.33 | 1.91 | 1.91 | 1.86 | 5000 |
| 1729785300 | 1.935 | -0.01 | -0.26 | 1.935 | 1.935 | 1.935 | 1500 |
| 1729698900 | 1.94 | -0.04 | -1.77 | 1.94 | 1.94 | 1.94 | 1000 |
| 1729612500 | 1.975 | -0.01 | -0.25 | 1.94 | 1.975 | 1.94 | 2500 |
| 1729526100 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1729266900 | 1.98 | 0.01 | 0.51 | 1.98 | 1.98 | 1.98 | 1000 |
| 1729180500 | 1.97 | 0.03 | 1.55 | 1.93 | 1.97 | 1.91 | 3000 |
| 1729094100 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1729007700 | 1.94 | -0.04 | -1.77 | 1.975 | 1.985 | 1.935 | 23000 |
| 1728921300 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.975 | 0 |
| 1728662100 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.975 | 0 |
| 1728575700 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.975 | 0 |
| 1728489300 | 1.975 | 0.01 | 0.25 | 2 | 2 | 1.975 | 2500 |
| 1728402900 | 1.97 | -0.05 | -2.48 | 1.98 | 1.98 | 1.97 | 3500 |
| 1728316500 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728057300 | 2.02 | 0.04 | 2.02 | 2.02 | 2.02 | 1.99 | 3500 |
| 1727970900 | 1.98 | -0.04 | -1.98 | 2.02 | 2.02 | 1.98 | 4000 |
| 1727884500 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 3500 |
| 1727798100 | 2.02 | -0.07 | -3.35 | 2.02 | 2.0299999 | 2.0099999 | 8500 |
| 1727711700 | 2.09 | 0.04 | 1.95 | 2.08 | 2.09 | 2.08 | 3000 |
| 1727452500 | 2.05 | 0.04 | 1.99 | 2.04 | 2.05 | 2.02 | 5500 |
| 1727366100 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.07 | 2.0099999 | 3000 |
| 1727279700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1727193300 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 500 |
| 1727106900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1726847700 | 2.08 | 0.04 | 1.96 | 2.02 | 2.08 | 2.02 | 5000 |
| 1726761300 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2.0299999 | 8000 |
| 1726674900 | 2.0299999 | 0.05 | 2.53 | 1.96 | 2.0299999 | 1.96 | 5500 |
| 1726588500 | 1.98 | 0.02 | 1.02 | 2 | 2.02 | 1.97 | 6500 |
| 1726502100 | 1.96 | 0.03 | 1.55 | 2 | 2 | 1.96 | 6000 |
| 1726242900 | 1.93 | -0.06 | -3.02 | 1.985 | 1.985 | 1.93 | 8500 |
| 1726156500 | 1.99 | 0.01 | 0.51 | 1.985 | 2.02 | 1.985 | 3000 |
| 1726070100 | 1.98 | -0.01 | -0.25 | 1.98 | 1.98 | 1.98 | 1000 |
| 1725983700 | 1.985 | -0.02 | -0.75 | 1.985 | 2 | 1.985 | 4000 |
| 1725897300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1725638100 | 2 | -0.01 | -0.50 | 1.995 | 2 | 1.98 | 12500 |
| 1725551700 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 500 |
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
