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 | -0.062 | -3.35497835498 | 1.848 | 1.868 | 1.69 | 54448 | 1.77794794 | DE |
| 4 | -0.096 | -5.10095642933 | 1.882 | 2.085 | 1.69 | 59845 | 1.89867819 | DE |
| 12 | 1.5655 | 709.977324263 | 0.2205 | 2.085 | 0.151 | 195585 | 0.49975 | DE |
| 26 | 1.514 | 556.617647059 | 0.272 | 2.085 | 0.151 | 219496 | 0.3555923 | DE |
| 52 | 1.3415 | 301.799775028 | 0.4445 | 2.085 | 0.151 | 202326 | 0.35643334 | DE |
| 156 | 0.997 | 126.362484157 | 0.789 | 2.085 | 0.151 | 286104 | 0.51712298 | DE |
| 260 | 0.88 | 97.1302428256 | 0.906 | 2.085 | 0.151 | 322559 | 0.6515785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.786 | 0.01 | 0.68 | 1.772 | 1.788 | 1.754 | 8348 |
| 1734713700 | 1.774 | -0.01 | -0.78 | 1.766 | 1.78 | 1.746 | 7299 |
| 1734627300 | 1.788 | 0 | 0.00 | 1.764 | 1.796 | 1.764 | 3772 |
| 1734540900 | 1.788 | 0.03 | 1.59 | 1.734 | 1.798 | 1.714 | 124060 |
| 1734454500 | 1.76 | -0.09 | -4.97 | 1.82 | 1.82 | 1.69 | 124014 |
| 1734368100 | 1.852 | 0.01 | 0.54 | 1.848 | 1.868 | 1.822 | 13094 |
| 1734108900 | 1.842 | -0.03 | -1.50 | 1.864 | 1.886 | 1.842 | 17705 |
| 1734022500 | 1.87 | 0.05 | 2.52 | 1.82 | 1.87 | 1.802 | 15148 |
| 1733936100 | 1.824 | -0.07 | -3.59 | 1.89 | 1.984 | 1.808 | 117457 |
| 1733849700 | 1.892 | -0.02 | -0.94 | 1.91 | 1.98 | 1.82 | 99978 |
| 1733763300 | 1.91 | -0.01 | -0.52 | 1.932 | 1.938 | 1.91 | 32124 |
| 1733504100 | 1.92 | -0.01 | -0.72 | 1.95 | 1.95 | 1.92 | 8328 |
| 1733417700 | 1.934 | -0.02 | -0.82 | 1.942 | 1.96 | 1.934 | 17719 |
| 1733331300 | 1.95 | -0.01 | -0.51 | 1.944 | 1.962 | 1.94 | 22761 |
| 1733244900 | 1.96 | 0.03 | 1.45 | 1.934 | 1.986 | 1.934 | 111444 |
| 1733158500 | 1.932 | -0.01 | -0.41 | 1.94 | 1.96 | 1.922 | 13987 |
| 1732899300 | 1.94 | -0.02 | -0.92 | 1.94 | 1.96 | 1.922 | 12479 |
| 1732812900 | 1.958 | 0.04 | 1.98 | 1.912 | 1.966 | 1.912 | 21156 |
| 1732726500 | 1.92 | -0.07 | -3.52 | 2.02 | 2.025 | 1.91 | 96940 |
| 1732640100 | 1.99 | 0 | 0.20 | 1.97 | 2.085 | 1.956 | 201746 |
| 1732553700 | 1.986 | 0.16 | 8.52 | 1.882 | 2.035 | 1.862 | 135680 |
| 1732294500 | 1.83 | -0.01 | -0.76 | 1.858 | 1.88 | 1.83 | 38628 |
| 1732208100 | 1.844 | -0.02 | -1.28 | 1.83 | 1.876 | 1.83 | 8770 |
| 1732121700 | 1.868 | -0.01 | -0.49 | 1.902 | 1.942 | 1.85 | 44389 |
| 1732035300 | 1.8772 | -0.05 | -2.42 | 1.9082 | 1.9398 | 1.86 | 61526 |
| 1731948900 | 1.9238 | -0.06 | -2.86 | 1.983 | 2 | 1.86 | 74157 |
| 1731689700 | 1.9804 | 0.04 | 2.08 | 1.9396 | 2.07 | 1.9042 | 148918 |
| 1731603300 | 1.94 | 0.22 | 12.87 | 1.9 | 2.0099999 | 1.85 | 293229 |
| 1731516900 | 1.7188 | 0.41 | 31.21 | 1.316 | 1.7188 | 1.316 | 244570 |
| 1731430500 | 1.31 | -0.18 | -12.08 | 1.48 | 1.49 | 1.26 | 115720 |
| 1731344100 | 1.49 | 1.34 | 861.29 | 1.5108 | 1.578 | 1.4898 | 22936 |
| 1731084900 | 0.155 | -0.0008 | -0.51 | 0.1514 | 0.1593999 | 0.151 | 542275 |
| 1730998500 | 0.1558 | 0.0002001 | 0.13 | 0.154 | 0.1578 | 0.1534 | 483369 |
| 1730912100 | 0.1555999 | -0.0054 | -3.35 | 0.162 | 0.162 | 0.1554 | 429692 |
| 1730825700 | 0.161 | 0.0042 | 2.68 | 0.157 | 0.1658 | 0.153 | 1543437 |
| 1730739300 | 0.1568 | -0.0226 | -12.60 | 0.1768 | 0.1768 | 0.155 | 2130632 |
| 1730480100 | 0.1794 | -0.0046 | -2.50 | 0.1812 | 0.1812 | 0.1712 | 105029 |
| 1730393700 | 0.184 | -0.0086 | -4.47 | 0.192 | 0.192 | 0.1834 | 461336 |
| 1730307300 | 0.1926 | -0.0064 | -3.22 | 0.198 | 0.198 | 0.1922 | 247224 |
| 1730220900 | 0.199 | -0.0035 | -1.73 | 0.2025 | 0.2085 | 0.1986 | 375926 |
| 1730134500 | 0.2025 | -0.0005 | -0.25 | 0.2039999 | 0.2054999 | 0.2025 | 153055 |
| 1729871700 | 0.203 | -0.0005 | -0.25 | 0.2015 | 0.203 | 0.201 | 14418 |
| 1729785300 | 0.2034999 | -0.001 | -0.49 | 0.2025 | 0.2039999 | 0.201 | 149408 |
| 1729698900 | 0.2044999 | -0.0015 | -0.73 | 0.207 | 0.207 | 0.2015 | 337602 |
| 1729612500 | 0.206 | 0.0010001 | 0.49 | 0.2039999 | 0.2065 | 0.2039999 | 25293 |
| 1729526100 | 0.2049999 | 0.0005 | 0.24 | 0.206 | 0.208 | 0.2049999 | 66668 |
| 1729266900 | 0.2044999 | -0.0025 | -1.21 | 0.2039999 | 0.208 | 0.2039999 | 86481 |
| 1729180500 | 0.207 | 0.0030001 | 1.47 | 0.2044999 | 0.2075 | 0.2044999 | 55436 |
| 1729094100 | 0.2039999 | 0.0019999 | 0.99 | 0.203 | 0.2075 | 0.203 | 167119 |
| 1729007700 | 0.202 | 0.0005 | 0.25 | 0.2044999 | 0.2044999 | 0.201 | 145421 |
| 1728921300 | 0.2015 | -0.0025 | -1.23 | 0.201 | 0.2049999 | 0.201 | 141431 |
| 1728662100 | 0.2039999 | -0.0045 | -2.16 | 0.2005 | 0.2054999 | 0.2005 | 176816 |
| 1728575700 | 0.2085 | -0.0025 | -1.18 | 0.21 | 0.21 | 0.2015 | 281756 |
| 1728489300 | 0.211 | 0.001 | 0.48 | 0.2075 | 0.2125 | 0.206 | 167292 |
| 1728402900 | 0.21 | -0.0005 | -0.24 | 0.213 | 0.213 | 0.2075 | 130529 |
| 1728316500 | 0.2105 | -0.0025 | -1.17 | 0.21 | 0.223 | 0.209 | 307132 |
| 1728057300 | 0.213 | 0 | 0.00 | 0.2155 | 0.2155 | 0.21 | 73173 |
| 1727970900 | 0.213 | -0.0045 | -2.07 | 0.2145 | 0.223 | 0.213 | 373085 |
| 1727884500 | 0.2175 | -0.002 | -0.91 | 0.217 | 0.219 | 0.2165 | 52459 |
| 1727798100 | 0.2195 | 0.0015 | 0.69 | 0.217 | 0.2195 | 0.213 | 136472 |
| 1727711700 | 0.218 | -0.0005 | -0.23 | 0.2205 | 0.225 | 0.2165 | 125409 |
| 1727452500 | 0.2185 | -0.0055 | -2.46 | 0.219 | 0.2205 | 0.215 | 390817 |
| 1727366100 | 0.224 | 0.001 | 0.45 | 0.222 | 0.227 | 0.2195 | 359305 |
| 1727279700 | 0.223 | -0.0045 | -1.98 | 0.2225 | 0.227 | 0.222 | 186610 |
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
