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 | -0.026 | -1.59901599016 | 1.626 | 1.626 | 1.574 | 8637 | 1.60242699 | DE |
| 4 | -0.076 | -4.53460620525 | 1.676 | 1.684 | 1.574 | 19263 | 1.63537617 | DE |
| 12 | -0.1 | -5.88235294118 | 1.7 | 1.848 | 1.52 | 44601 | 1.68476221 | DE |
| 26 | -0.155 | -8.83190883191 | 1.755 | 1.848 | 1.4 | 80330 | 1.66888893 | DE |
| 52 | -0.79 | -33.0543933054 | 2.39 | 2.9 | 1.4 | 80581 | 1.9485732 | DE |
| 156 | -8.2 | -83.6734693878 | 9.8 | 10.388 | 1.275 | 111966 | 2.6857398 | DE |
| 260 | -8.2 | -83.6734693878 | 9.8 | 10.388 | 1.275 | 111966 | 2.6857398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1.61 | 0 | 0.00 | 1.614 | 1.62 | 1.59 | 3995 |
| 1721406600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1721320200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.614 | 1.592 | 4390 |
| 1721233800 | 1.6 | 0 | 0.00 | 1.616 | 1.616 | 1.574 | 18364 |
| 1721147400 | 1.6 | 0.01 | 0.38 | 1.6259999 | 1.6259999 | 1.59 | 7800 |
| 1721061000 | 1.594 | -0.04 | -2.69 | 1.6359999 | 1.6359999 | 1.59 | 12741 |
| 1720801800 | 1.6379999 | 0.02 | 1.11 | 1.6359999 | 1.6379999 | 1.61 | 5495 |
| 1720715400 | 1.62 | -0.02 | -1.10 | 1.622 | 1.6399999 | 1.614 | 19328 |
| 1720629000 | 1.6379999 | 0.01 | 0.49 | 1.654 | 1.654 | 1.61 | 10248 |
| 1720542600 | 1.6299999 | -0.03 | -1.81 | 1.668 | 1.668 | 1.6299999 | 5618 |
| 1720456200 | 1.66 | -0.01 | -0.48 | 1.666 | 1.676 | 1.6319999 | 11611 |
| 1720197000 | 1.668 | 0.03 | 1.71 | 1.678 | 1.684 | 1.624 | 19128 |
| 1720110600 | 1.6399999 | 0.02 | 1.23 | 1.648 | 1.678 | 1.6399999 | 11596 |
| 1720024200 | 1.62 | -0.01 | -0.61 | 1.648 | 1.66 | 1.62 | 25424 |
| 1719937800 | 1.6299999 | -0.05 | -2.86 | 1.678 | 1.678 | 1.6299999 | 14774 |
| 1719851400 | 1.678 | 0.05 | 3.07 | 1.6379999 | 1.678 | 1.6259999 | 30897 |
| 1719592200 | 1.6279999 | 0 | 0.00 | 1.6279999 | 1.6279999 | 1.604 | 24499 |
| 1719505800 | 1.6279999 | 0 | 0.12 | 1.6299999 | 1.6299999 | 1.59 | 32864 |
| 1719419400 | 1.6259999 | -0.04 | -2.63 | 1.6439999 | 1.666 | 1.59 | 71538 |
| 1719333000 | 1.67 | 0.05 | 2.83 | 1.676 | 1.678 | 1.6399999 | 35679 |
| 1719246600 | 1.624 | 0.02 | 1.25 | 1.604 | 1.6399999 | 1.604 | 10491 |
| 1718987400 | 1.604 | 0.01 | 0.88 | 1.578 | 1.6299999 | 1.57 | 52642 |
| 1718901000 | 1.59 | 0 | 0.13 | 1.58 | 1.67 | 1.52 | 194789 |
| 1718814600 | 1.588 | -0.02 | -1.24 | 1.61 | 1.62 | 1.55 | 156157 |
| 1718728200 | 1.608 | -0.02 | -1.47 | 1.592 | 1.6399999 | 1.592 | 16897 |
| 1718641800 | 1.6319999 | -0.01 | -0.49 | 1.612 | 1.648 | 1.6 | 82624 |
| 1718382600 | 1.6399999 | -0.01 | -0.85 | 1.664 | 1.686 | 1.604 | 40925 |
| 1718296200 | 1.654 | -0.04 | -2.13 | 1.69 | 1.7 | 1.654 | 43603 |
| 1718209800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.718 | 1.664 | 211196 |
| 1718123400 | 1.68 | 0.03 | 1.57 | 1.698 | 1.698 | 1.66 | 23578 |
| 1718037000 | 1.654 | 0 | 0.00 | 1.654 | 1.654 | 1.654 | 0 |
| 1717777800 | 1.654 | -0.02 | -0.96 | 1.69 | 1.69 | 1.652 | 28248 |
| 1717691400 | 1.67 | -0.03 | -1.88 | 1.722 | 1.728 | 1.67 | 26465 |
| 1717605000 | 1.702 | 0 | 0.12 | 1.7 | 1.716 | 1.69 | 28388 |
| 1717518600 | 1.7 | -0.02 | -0.93 | 1.716 | 1.716 | 1.678 | 31482 |
| 1717432200 | 1.716 | -0.01 | -0.46 | 1.702 | 1.734 | 1.65 | 77452 |
| 1717173000 | 1.724 | -0.02 | -1.15 | 1.74 | 1.746 | 1.692 | 72252 |
| 1717086600 | 1.744 | 0 | 0.00 | 1.75 | 1.848 | 1.712 | 306790 |
| 1717000200 | 1.744 | 0.01 | 0.46 | 1.738 | 1.748 | 1.712 | 27238 |
| 1716913800 | 1.736 | 0.04 | 2.36 | 1.7 | 1.736 | 1.7 | 66986 |
| 1716827400 | 1.696 | -0 | -0.24 | 1.7 | 1.748 | 1.664 | 63477 |
| 1716568200 | 1.7 | -0.06 | -3.41 | 1.766 | 1.766 | 1.7 | 45779 |
| 1716481800 | 1.76 | -0.01 | -0.79 | 1.77 | 1.77 | 1.714 | 73950 |
| 1716395400 | 1.774 | 0.02 | 1.37 | 1.75 | 1.84 | 1.74 | 159219 |
| 1716309000 | 1.75 | 0 | 0.11 | 1.74 | 1.75 | 1.712 | 43260 |
| 1716222600 | 1.748 | 0.03 | 1.51 | 1.744 | 1.748 | 1.74 | 7998 |
| 1715963400 | 1.722 | -0.02 | -1.37 | 1.726 | 1.75 | 1.722 | 18138 |
| 1715877000 | 1.746 | 0.02 | 1.39 | 1.748 | 1.75 | 1.726 | 7846 |
| 1715790600 | 1.722 | -0.01 | -0.46 | 1.722 | 1.75 | 1.722 | 23065 |
| 1715704200 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1715617800 | 1.73 | -0.01 | -0.57 | 1.722 | 1.734 | 1.722 | 7778 |
| 1715358600 | 1.74 | 0.01 | 0.58 | 1.726 | 1.75 | 1.726 | 9427 |
| 1715272200 | 1.73 | -0.02 | -1.14 | 1.722 | 1.75 | 1.722 | 6166 |
| 1715185800 | 1.75 | 0.01 | 0.57 | 1.722 | 1.75 | 1.722 | 11225 |
| 1715099400 | 1.74 | 0.02 | 1.05 | 1.722 | 1.748 | 1.722 | 30891 |
| 1715013000 | 1.722 | -0.01 | -0.69 | 1.716 | 1.75 | 1.716 | 14044 |
| 1714753800 | 1.734 | -0.01 | -0.34 | 1.74 | 1.75 | 1.716 | 58817 |
| 1714667400 | 1.74 | 0.02 | 1.40 | 1.67 | 1.74 | 1.662 | 42239 |
| 1714494600 | 1.716 | 0.02 | 0.94 | 1.7 | 1.718 | 1.692 | 10144 |
| 1714408200 | 1.7 | 0.03 | 1.92 | 1.684 | 1.72 | 1.654 | 18757 |
| 1714149000 | 1.668 | -0 | -0.12 | 1.662 | 1.686 | 1.4 | 3592328 |
| 1714062600 | 1.67 | -0.02 | -1.18 | 1.67 | 1.686 | 1.66 | 7781 |
| 1713976200 | 1.69 | -0.01 | -0.59 | 1.678 | 1.708 | 1.66 | 12301 |
| 1713889800 | 1.7 | 0.02 | 1.19 | 1.716 | 1.716 | 1.678 | 3206 |
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
