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 | -0.024 | -2.34833659491 | 1.022 | 1.03 | 0.99 | 76326 | 1.00543374 | DE |
| 4 | 0.004 | 0.402414486922 | 0.994 | 1.06 | 0.984 | 86284 | 1.01643292 | DE |
| 12 | -0.232 | -18.8617886179 | 1.23 | 1.23 | 0.954 | 232234 | 1.06381349 | DE |
| 26 | -0.38 | -27.5761973875 | 1.378 | 1.468 | 0.954 | 236905 | 1.15865873 | DE |
| 52 | -0.284 | -22.1528861154 | 1.282 | 1.468 | 0.954 | 265691 | 1.20615056 | DE |
| 156 | 0.364 | 57.4132492114 | 0.634 | 2.53 | 0.616 | 717939 | 1.53174844 | DE |
| 260 | 0.9742 | 4093.27731092 | 0.0238 | 2.53 | 0.019 | 1688356 | 0.53714237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1 | 0.002 | 0.20 | 1.02 | 1.02 | 0.997 | 28450 |
| 1722009300 | 0.998 | 0 | 0.00 | 1 | 1.014 | 0.992 | 60007 |
| 1721922900 | 0.998 | -0.008 | -0.80 | 1 | 1.008 | 0.99 | 98908 |
| 1721836500 | 1.006 | -0.01 | -1.37 | 1.016 | 1.018 | 0.998 | 118044 |
| 1721750100 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.01 | 63654 |
| 1721663700 | 1.01 | -0 | -0.20 | 1.022 | 1.03 | 1.01 | 41016 |
| 1721404500 | 1.012 | -0.01 | -0.59 | 1.036 | 1.044 | 1.012 | 71686 |
| 1721318100 | 1.018 | 0.01 | 0.79 | 1.008 | 1.024 | 1.004 | 140787 |
| 1721231700 | 1.01 | 0.01 | 0.60 | 1.008 | 1.024 | 1.008 | 46559 |
| 1721145300 | 1.004 | -0.01 | -0.79 | 1.006 | 1.028 | 1.004 | 56074 |
| 1721058900 | 1.012 | -0.01 | -0.59 | 1.026 | 1.028 | 1.006 | 73327 |
| 1720799700 | 1.018 | 0 | 0.20 | 1.01 | 1.024 | 1.01 | 75684 |
| 1720713300 | 1.016 | -0.01 | -1.36 | 1.01 | 1.024 | 1.01 | 56430 |
| 1720626900 | 1.03 | 0.02 | 1.98 | 1.02 | 1.036 | 1.006 | 95966 |
| 1720540500 | 1.01 | -0.02 | -2.13 | 1.014 | 1.036 | 1.01 | 121739 |
| 1720454100 | 1.032 | -0.01 | -0.77 | 1.042 | 1.044 | 1.012 | 59800 |
| 1720194900 | 1.04 | 0 | 0.39 | 1.042 | 1.06 | 1.03 | 136126 |
| 1720108500 | 1.036 | 0.03 | 2.57 | 1.016 | 1.036 | 1 | 188772 |
| 1720022100 | 1.01 | 0.01 | 0.60 | 1.006 | 1.022 | 0.998 | 69351 |
| 1719935700 | 1.004 | 0.01 | 0.80 | 1.006 | 1.008 | 0.984 | 89674 |
| 1719849300 | 0.996 | -0.001 | -0.10 | 0.994 | 1.01 | 0.988 | 62067 |
| 1719590100 | 0.997 | -0.003 | -0.30 | 1 | 1.016 | 0.994 | 75744 |
| 1719503700 | 1 | -0.018 | -1.77 | 1.018 | 1.028 | 0.996 | 176861 |
| 1719417300 | 1.018 | -0.02 | -1.74 | 1.02 | 1.048 | 1.01 | 159495 |
| 1719330900 | 1.036 | 0.04 | 3.60 | 1.01 | 1.078 | 0.98 | 460658 |
| 1719244500 | 1 | -0.002 | -0.20 | 0.995 | 1.024 | 0.988 | 133282 |
| 1718985300 | 1.002 | 0.02 | 1.62 | 0.97 | 1.026 | 0.962 | 252411 |
| 1718898900 | 0.986 | -0.014 | -1.40 | 1.002 | 1.002 | 0.972 | 187704 |
| 1718812500 | 1 | -0.004 | -0.40 | 1.018 | 1.028 | 0.954 | 285111 |
| 1718726100 | 1.004 | -0.02 | -2.14 | 1.038 | 1.038 | 0.987 | 359530 |
| 1718639700 | 1.026 | -0.01 | -0.77 | 1.02 | 1.032 | 1.012 | 84890 |
| 1718380500 | 1.034 | -0.01 | -1.15 | 1.042 | 1.046 | 1.006 | 151752 |
| 1718294100 | 1.046 | 0 | 0.19 | 1.062 | 1.062 | 1.036 | 79040 |
| 1718207700 | 1.044 | -0.01 | -0.57 | 1.044 | 1.078 | 1.038 | 172403 |
| 1718121300 | 1.05 | -0.02 | -2.05 | 1.062 | 1.072 | 1.026 | 149246 |
| 1718034900 | 1.072 | -0.01 | -0.92 | 1.066 | 1.088 | 1.058 | 58377 |
| 1717775700 | 1.082 | 0 | 0.00 | 1.076 | 1.096 | 1.072 | 128875 |
| 1717689300 | 1.082 | -0.02 | -1.81 | 1.11 | 1.112 | 1.074 | 254362 |
| 1717602900 | 1.102 | 0.06 | 6.17 | 1.054 | 1.106 | 1.04 | 319131 |
| 1717516500 | 1.038 | -0.01 | -0.95 | 1.038 | 1.056 | 1.026 | 91833 |
| 1717430100 | 1.048 | -0.01 | -1.13 | 1.052 | 1.064 | 1.042 | 222879 |
| 1717170900 | 1.06 | -0.01 | -0.75 | 1.06 | 1.066 | 1.05 | 55587 |
| 1717084500 | 1.068 | 0.01 | 0.56 | 1.05 | 1.07 | 1.05 | 94079 |
| 1716998100 | 1.062 | -0 | -0.38 | 1.064 | 1.072 | 1.052 | 162859 |
| 1716911700 | 1.066 | -0 | -0.37 | 1.074 | 1.078 | 1.064 | 128945 |
| 1716825300 | 1.07 | 0 | 0.00 | 1.064 | 1.082 | 1.062 | 90268 |
| 1716566100 | 1.07 | -0.01 | -0.56 | 1.076 | 1.078 | 1.062 | 80301 |
| 1716479700 | 1.076 | -0.02 | -2.00 | 1.106 | 1.106 | 1.068 | 149118 |
| 1716393300 | 1.098 | -0.01 | -0.72 | 1.108 | 1.1339999 | 1.088 | 385290 |
| 1716306900 | 1.106 | 0.03 | 3.17 | 1.068 | 1.106 | 1.062 | 300950 |
| 1716220500 | 1.072 | -0.01 | -1.11 | 1.086 | 1.086 | 1.062 | 132990 |
| 1715961300 | 1.084 | -0 | -0.18 | 1.086 | 1.094 | 1.074 | 126977 |
| 1715874900 | 1.086 | 0 | 0.37 | 1.088 | 1.098 | 1.07 | 129734 |
| 1715788500 | 1.082 | -0.02 | -1.46 | 1.094 | 1.098 | 1.076 | 201467 |
| 1715702100 | 1.098 | 0.03 | 2.62 | 1.074 | 1.118 | 1.06 | 538665 |
| 1715615700 | 1.07 | 0.01 | 1.13 | 1.03 | 1.1259999 | 0.98 | 2072044 |
| 1715356500 | 1.058 | -0.03 | -2.40 | 1.062 | 1.102 | 1.056 | 547259 |
| 1715270100 | 1.084 | -0.07 | -6.23 | 1.1399999 | 1.158 | 1.026 | 2487703 |
| 1715183700 | 1.156 | -0.02 | -1.70 | 1.18 | 1.188 | 1.1439999 | 284306 |
| 1715097300 | 1.176 | -0.02 | -1.84 | 1.216 | 1.216 | 1.17 | 209018 |
| 1715010900 | 1.198 | -0.01 | -0.66 | 1.23 | 1.23 | 1.19 | 227228 |
| 1714751700 | 1.206 | 0 | 0.17 | 1.218 | 1.218 | 1.182 | 332199 |
| 1714665300 | 1.204 | -0.02 | -1.31 | 1.238 | 1.238 | 1.192 | 354063 |
| 1714492500 | 1.22 | -0.01 | -0.65 | 1.242 | 1.26 | 1.206 | 265798 |
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
