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 | -0.356 | -29.1803278689 | 1.22 | 1.22 | 0.71 | 97282 | 0.91228507 | DE |
| 4 | -0.616 | -41.6216216216 | 1.48 | 1.48 | 0.71 | 36281 | 1.02998696 | DE |
| 12 | -0.626 | -42.0134228188 | 1.49 | 1.975 | 0.71 | 42193 | 1.41531033 | DE |
| 26 | -2.686 | -75.661971831 | 3.55 | 4.4 | 0.71 | 72230 | 1.82796304 | DE |
| 52 | -2.386 | -73.4153846154 | 3.25 | 4.85 | 0.71 | 45301 | 2.17215645 | DE |
| 156 | -7.096 | -89.1457286432 | 7.96 | 8.5 | 0.71 | 20191 | 2.99009748 | DE |
| 260 | -5.716 | -86.8693009119 | 6.58 | 11.9 | 0.71 | 15847 | 3.99152566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.864 | 0.004 | 0.47 | 0.9 | 0.9 | 0.85 | 60090 |
| 1721838600 | 0.86 | -0.13 | -13.13 | 1 | 1 | 0.71 | 293590 |
| 1721752200 | 0.99 | -0.12 | -10.81 | 1.1 | 1.105 | 0.99 | 78972 |
| 1721665800 | 1.11 | -0.11 | -8.64 | 1.15 | 1.15 | 1.11 | 16608 |
| 1721406600 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1721320200 | 1.215 | 0.01 | 0.41 | 1.2 | 1.215 | 1.17 | 39692 |
| 1721233800 | 1.21 | 0.01 | 1.26 | 1.19 | 1.215 | 1.165 | 27219 |
| 1721147400 | 1.195 | -0.07 | -5.53 | 1.26 | 1.285 | 1.17 | 44494 |
| 1721061000 | 1.2649999 | -0.06 | -4.17 | 1.34 | 1.345 | 1.25 | 15534 |
| 1720801800 | 1.32 | 0 | 0.00 | 1.36 | 1.36 | 1.31 | 7843 |
| 1720715400 | 1.32 | 0.04 | 2.72 | 1.26 | 1.32 | 1.26 | 5075 |
| 1720629000 | 1.285 | 0 | 0.00 | 1.205 | 1.3 | 1.205 | 8775 |
| 1720542600 | 1.285 | -0.04 | -3.02 | 1.325 | 1.33 | 1.2 | 20403 |
| 1720456200 | 1.325 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 2863 |
| 1720197000 | 1.325 | -0.03 | -2.21 | 1.34 | 1.355 | 1.325 | 10235 |
| 1720110600 | 1.355 | -0.01 | -0.37 | 1.365 | 1.365 | 1.32 | 9652 |
| 1720024200 | 1.36 | 0.04 | 2.64 | 1.325 | 1.365 | 1.32 | 4940 |
| 1719937800 | 1.325 | -0.06 | -3.99 | 1.375 | 1.375 | 1.32 | 15851 |
| 1719851400 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.42 | 1.35 | 16820 |
| 1719592200 | 1.4 | 0.01 | 0.72 | 1.48 | 1.48 | 1.37 | 9819 |
| 1719505800 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.44 | 1.3899999 | 23295 |
| 1719419400 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.43 | 16224 |
| 1719333000 | 1.46 | -0.03 | -1.68 | 1.47 | 1.48 | 1.46 | 2531 |
| 1719246600 | 1.485 | 0 | 0.00 | 1.46 | 1.495 | 1.46 | 5401 |
| 1718987400 | 1.485 | -0.03 | -1.66 | 1.465 | 1.49 | 1.465 | 10474 |
| 1718901000 | 1.51 | 0 | 0.00 | 1.5 | 1.51 | 1.47 | 5415 |
| 1718814600 | 1.51 | 0.03 | 2.37 | 1.47 | 1.51 | 1.47 | 11723 |
| 1718728200 | 1.475 | -0.01 | -0.34 | 1.49 | 1.5 | 1.47 | 9647 |
| 1718641800 | 1.48 | 0 | 0.00 | 1.56 | 1.56 | 1.46 | 9602 |
| 1718382600 | 1.48 | -0.02 | -1.00 | 1.47 | 1.5 | 1.47 | 8188 |
| 1718296200 | 1.495 | 0.03 | 1.70 | 1.48 | 1.52 | 1.45 | 23805 |
| 1718209800 | 1.47 | 0.01 | 0.68 | 1.45 | 1.495 | 1.45 | 3331 |
| 1718123400 | 1.46 | -0.03 | -2.01 | 1.47 | 1.495 | 1.46 | 24097 |
| 1718037000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717777800 | 1.49 | 0.02 | 1.36 | 1.53 | 1.56 | 1.47 | 62197 |
| 1717691400 | 1.47 | -0.05 | -3.29 | 1.66 | 1.66 | 1.47 | 177374 |
| 1717605000 | 1.52 | 0.01 | 0.66 | 1.525 | 1.535 | 1.51 | 7704 |
| 1717518600 | 1.51 | -0.02 | -1.31 | 1.53 | 1.535 | 1.51 | 21156 |
| 1717432200 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.5149999 | 54605 |
| 1717173000 | 1.6 | 0.02 | 1.27 | 1.62 | 1.625 | 1.59 | 23964 |
| 1717086600 | 1.58 | 0.01 | 0.64 | 1.625 | 1.625 | 1.575 | 23761 |
| 1717000200 | 1.57 | -0.17 | -9.51 | 1.65 | 1.675 | 1.55 | 112009 |
| 1716913800 | 1.735 | 0.13 | 8.10 | 1.6399999 | 1.79 | 1.6399999 | 132388 |
| 1716827400 | 1.605 | 0.03 | 1.90 | 1.58 | 1.645 | 1.55 | 54843 |
| 1716568200 | 1.575 | 0 | 0.32 | 1.575 | 1.58 | 1.55 | 19610 |
| 1716481800 | 1.57 | 0.07 | 4.67 | 1.585 | 1.585 | 1.545 | 37818 |
| 1716395400 | 1.5 | -0.23 | -13.04 | 1.45 | 1.585 | 1.3899999 | 377386 |
| 1716309000 | 1.725 | 0.01 | 0.29 | 1.72 | 1.74 | 1.66 | 61877 |
| 1716222600 | 1.72 | 0.06 | 3.61 | 1.75 | 1.75 | 1.67 | 59308 |
| 1715963400 | 1.66 | -0.08 | -4.60 | 1.71 | 1.75 | 1.655 | 61426 |
| 1715877000 | 1.74 | 0.01 | 0.58 | 1.73 | 1.74 | 1.655 | 27705 |
| 1715790600 | 1.73 | 0.14 | 8.81 | 1.65 | 1.975 | 1.62 | 162296 |
| 1715704200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715617800 | 1.59 | 0.1 | 6.71 | 1.45 | 1.59 | 1.45 | 36582 |
| 1715358600 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.465 | 6950 |
| 1715272200 | 1.49 | 0.04 | 2.76 | 1.49 | 1.49 | 1.45 | 19698 |
| 1715185800 | 1.45 | -0.01 | -0.68 | 1.47 | 1.47 | 1.445 | 5178 |
| 1715099400 | 1.46 | -0.02 | -1.02 | 1.475 | 1.475 | 1.435 | 8707 |
| 1715013000 | 1.475 | 0.01 | 0.68 | 1.5 | 1.5 | 1.42 | 32392 |
| 1714753800 | 1.465 | 0.04 | 2.81 | 1.49 | 1.49 | 1.435 | 26801 |
| 1714667400 | 1.425 | 0.01 | 0.35 | 1.47 | 1.485 | 1.425 | 12610 |
| 1714494600 | 1.42 | 0.03 | 2.16 | 1.455 | 1.455 | 1.37 | 14208 |
| 1714408200 | 1.3899999 | 0 | 0.00 | 1.42 | 1.42 | 1.35 | 17848 |
| 1714149000 | 1.3899999 | -0.01 | -0.71 | 1.415 | 1.415 | 1.36 | 45796 |
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
