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 | 0.415 | 34.5833333333 | 1.2 | 1.635 | 1.175 | 61083 | 1.44031513 | DE |
| 4 | 0.385 | 31.3008130081 | 1.23 | 1.635 | 1.15 | 40374 | 1.35255553 | DE |
| 12 | 0.315 | 24.2307692308 | 1.3 | 1.635 | 1.15 | 18422 | 1.34220314 | DE |
| 26 | -0.21 | -11.5068493151 | 1.825 | 1.86 | 1.15 | 11130 | 1.40634455 | DE |
| 52 | -0.47 | -22.5419664269 | 2.085 | 2.27 | 1.15 | 7381 | 1.52918849 | DE |
| 156 | -6.885 | -81 | 8.5 | 8.5 | 1.15 | 10284 | 2.79095827 | DE |
| 260 | -6.885 | -81 | 8.5 | 8.5 | 1.15 | 10284 | 2.79095827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.615 | -0.01 | -0.31 | 1.6299999 | 1.635 | 1.54 | 40134 |
| 1739467800 | 1.62 | 0.26 | 18.68 | 1.36 | 1.62 | 1.345 | 137530 |
| 1739381400 | 1.365 | 0.07 | 5.41 | 1.295 | 1.365 | 1.285 | 47619 |
| 1739295000 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.28 | 13453 |
| 1739208600 | 1.295 | 0.09 | 7.47 | 1.215 | 1.3 | 1.185 | 66272 |
| 1738949400 | 1.205 | -0.03 | -2.43 | 1.2 | 1.22 | 1.175 | 40543 |
| 1738863000 | 1.235 | -0.02 | -1.20 | 1.25 | 1.25 | 1.235 | 6111 |
| 1738776600 | 1.25 | -0.01 | -0.79 | 1.25 | 1.27 | 1.24 | 8635 |
| 1738690200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.26 | 10734 |
| 1738603800 | 1.3 | 0.05 | 3.59 | 1.26 | 1.365 | 1.24 | 34923 |
| 1738344600 | 1.2549999 | -0.01 | -0.79 | 1.27 | 1.285 | 1.245 | 14425 |
| 1738258200 | 1.2649999 | -0.09 | -6.30 | 1.35 | 1.36 | 1.22 | 39761 |
| 1738171800 | 1.35 | 0.03 | 1.89 | 1.325 | 1.415 | 1.305 | 66936 |
| 1738085400 | 1.325 | 0.04 | 3.52 | 1.26 | 1.33 | 1.25 | 98053 |
| 1737999000 | 1.28 | 0.13 | 11.30 | 1.16 | 1.345 | 1.16 | 92912 |
| 1737739800 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.15 | 7149 |
| 1737653400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737567000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737480600 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.17 | 7356 |
| 1737394200 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.15 | 24283 |
| 1737135000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 10034 |
| 1737048600 | 1.23 | -0.07 | -5.02 | 1.3 | 1.3 | 1.23 | 17657 |
| 1736962200 | 1.295 | -0.01 | -0.38 | 1.295 | 1.3 | 1.295 | 9979 |
| 1736875800 | 1.3 | 0.01 | 0.39 | 1.3 | 1.3 | 1.295 | 6491 |
| 1736789400 | 1.295 | -0.01 | -0.38 | 1.3 | 1.3 | 1.295 | 4080 |
| 1736530200 | 1.3 | 0.01 | 0.39 | 1.32 | 1.335 | 1.3 | 8644 |
| 1736443800 | 1.295 | -0.01 | -0.77 | 1.315 | 1.315 | 1.295 | 2020 |
| 1736357400 | 1.305 | 0 | 0.00 | 1.29 | 1.31 | 1.29 | 7275 |
| 1736271000 | 1.305 | 0 | 0.38 | 1.29 | 1.31 | 1.29 | 3417 |
| 1736184600 | 1.3 | -0.01 | -0.76 | 1.32 | 1.32 | 1.3 | 4182 |
| 1735925400 | 1.31 | -0.04 | -2.60 | 1.355 | 1.355 | 1.31 | 6343 |
| 1735839000 | 1.345 | 0.01 | 0.75 | 1.335 | 1.36 | 1.335 | 5538 |
| 1735666200 | 1.335 | 0.05 | 3.89 | 1.295 | 1.335 | 1.28 | 6747 |
| 1735579800 | 1.285 | -0.01 | -0.77 | 1.3 | 1.3 | 1.285 | 1806 |
| 1735320600 | 1.295 | 0.02 | 1.57 | 1.275 | 1.295 | 1.2649999 | 6816 |
| 1735061400 | 1.275 | 0 | 0.39 | 1.27 | 1.28 | 1.27 | 2640 |
| 1734975000 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.26 | 3238 |
| 1734715800 | 1.26 | -0.02 | -1.18 | 1.275 | 1.275 | 1.26 | 4743 |
| 1734629400 | 1.275 | 0 | 0.39 | 1.27 | 1.275 | 1.27 | 1257 |
| 1734543000 | 1.27 | -0.01 | -0.39 | 1.27 | 1.27 | 1.26 | 7357 |
| 1734456600 | 1.275 | 0 | 0.39 | 1.28 | 1.28 | 1.27 | 2209 |
| 1734370200 | 1.27 | -0.07 | -4.87 | 1.3 | 1.315 | 1.26 | 11673 |
| 1734111000 | 1.335 | -0.02 | -1.48 | 1.35 | 1.355 | 1.335 | 1672 |
| 1734024600 | 1.355 | -0.02 | -1.45 | 1.37 | 1.385 | 1.355 | 3636 |
| 1733938200 | 1.375 | -0.01 | -0.72 | 1.3799999 | 1.395 | 1.355 | 4951 |
| 1733851800 | 1.385 | 0 | 0.00 | 1.385 | 1.385 | 1.385 | 0 |
| 1733765400 | 1.385 | -0.02 | -1.07 | 1.41 | 1.41 | 1.3799999 | 3102 |
| 1733506200 | 1.4 | 0.13 | 10.24 | 1.28 | 1.405 | 1.26 | 19230 |
| 1733419800 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.26 | 5701 |
| 1733333400 | 1.29 | 0.02 | 1.57 | 1.28 | 1.34 | 1.24 | 37127 |
| 1733247000 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.2649999 | 9735 |
| 1733160600 | 1.31 | -0.06 | -4.03 | 1.34 | 1.34 | 1.3 | 12201 |
| 1732901400 | 1.365 | -0.05 | -3.53 | 1.42 | 1.42 | 1.365 | 6071 |
| 1732815000 | 1.415 | -0.01 | -0.70 | 1.405 | 1.415 | 1.395 | 1263 |
| 1732728600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1732642200 | 1.425 | -0.02 | -1.04 | 1.43 | 1.45 | 1.41 | 4524 |
| 1732555800 | 1.44 | 0.07 | 5.11 | 1.41 | 1.45 | 1.405 | 6381 |
| 1732296600 | 1.37 | 0.08 | 6.20 | 1.3 | 1.415 | 1.3 | 9923 |
| 1732210200 | 1.29 | -0.01 | -0.77 | 1.31 | 1.32 | 1.28 | 4795 |
| 1732123800 | 1.3 | 0.01 | 0.78 | 1.3 | 1.31 | 1.28 | 7821 |
| 1732037400 | 1.29 | -0.07 | -5.15 | 1.37 | 1.375 | 1.29 | 7882 |
| 1731951000 | 1.36 | -0.01 | -0.73 | 1.365 | 1.365 | 1.36 | 4038 |
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
