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 | -0.01 | -0.709219858156 | 1.41 | 1.45 | 1.4 | 414 | 1.44019916 | DE |
| 4 | -0.02 | -1.40845070423 | 1.42 | 1.54 | 1.36 | 5798 | 1.42189986 | DE |
| 12 | -0.04 | -2.77777777778 | 1.44 | 1.54 | 1.36 | 6888 | 1.42183262 | DE |
| 26 | 0.11 | 8.52713178295 | 1.29 | 1.92 | 1.26 | 4595 | 1.48450334 | DE |
| 52 | 0.27 | 23.8938053097 | 1.13 | 3.5 | 1.13 | 5876 | 1.63711126 | DE |
| 156 | 0.27 | 23.8938053097 | 1.13 | 3.5 | 1.13 | 5876 | 1.63711126 | DE |
| 260 | 0.27 | 23.8938053097 | 1.13 | 3.5 | 1.13 | 5876 | 1.63711126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 1900 |
| 1721925000 | 1.41 | -0.04 | -2.76 | 1.42 | 1.42 | 1.41 | 220 |
| 1721838600 | 1.45 | 0.03 | 2.11 | 1.41 | 1.45 | 1.41 | 789 |
| 1721752200 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.42 | 48 |
| 1721665800 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1721406600 | 1.44 | 0.02 | 1.41 | 1.41 | 1.44 | 1.41 | 600 |
| 1721320200 | 1.42 | -0.02 | -1.39 | 1.44 | 1.46 | 1.41 | 15050 |
| 1721233800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.44 | 1.42 | 892 |
| 1721147400 | 1.42 | -0.03 | -2.07 | 1.45 | 1.45 | 1.42 | 11618 |
| 1721061000 | 1.45 | -0.02 | -1.36 | 1.45 | 1.49 | 1.41 | 3768 |
| 1720801800 | 1.47 | 0.08 | 5.76 | 1.4 | 1.54 | 1.4 | 27293 |
| 1720715400 | 1.3899999 | -0.01 | -0.71 | 1.44 | 1.44 | 1.36 | 21705 |
| 1720629000 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 1180 |
| 1720542600 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.4 | 1.3899999 | 342 |
| 1720456200 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 200 |
| 1720197000 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.43 | 1.3899999 | 434 |
| 1720110600 | 1.3799999 | 0 | 0.00 | 1.41 | 1.45 | 1.3799999 | 4707 |
| 1720024200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 1206 |
| 1719937800 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3799999 | 106 |
| 1719851400 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 10000 |
| 1719592200 | 1.4 | -0.04 | -2.78 | 1.42 | 1.42 | 1.4 | 10013 |
| 1719505800 | 1.44 | 0.03 | 2.13 | 1.45 | 1.45 | 1.44 | 2012 |
| 1719419400 | 1.41 | -0.01 | -0.70 | 1.41 | 1.41 | 1.41 | 5 |
| 1719333000 | 1.42 | 0.01 | 0.71 | 1.42 | 1.42 | 1.42 | 400 |
| 1719246600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 200 |
| 1718987400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 79 |
| 1718901000 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 3215 |
| 1718814600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718728200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718641800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718382600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1718296200 | 1.41 | 0 | 0.00 | 1.41 | 1.42 | 1.41 | 1128 |
| 1718209800 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.41 | 211 |
| 1718123400 | 1.42 | 0.01 | 0.71 | 1.43 | 1.43 | 1.42 | 492 |
| 1718037000 | 1.41 | -0.01 | -0.70 | 1.42 | 1.43 | 1.41 | 3793 |
| 1717777800 | 1.42 | 0 | 0.00 | 1.44 | 1.44 | 1.42 | 2733 |
| 1717691400 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.42 | 26 |
| 1717605000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 440 |
| 1717518600 | 1.45 | 0.01 | 0.69 | 1.45 | 1.45 | 1.45 | 350 |
| 1717432200 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.43 | 745 |
| 1717173000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.43 | 536 |
| 1717086600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1717000200 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.45 | 5308 |
| 1716913800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 803 |
| 1716827400 | 1.43 | 0 | 0.00 | 1.45 | 1.45 | 1.43 | 1772 |
| 1716568200 | 1.43 | -0.02 | -1.38 | 1.46 | 1.46 | 1.43 | 651 |
| 1716481800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 749 |
| 1716395400 | 1.45 | 0.02 | 1.40 | 1.44 | 1.45 | 1.44 | 1799 |
| 1716309000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1716222600 | 1.43 | -0.01 | -0.69 | 1.46 | 1.48 | 1.42 | 58823 |
| 1715963400 | 1.44 | 0.04 | 2.86 | 1.42 | 1.54 | 1.42 | 49946 |
| 1715877000 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.4 | 85540 |
| 1715790600 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 6412 |
| 1715704200 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.43 | 545 |
| 1715617800 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 3000 |
| 1715358600 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.44 | 225 |
| 1715272200 | 1.43 | -0.02 | -1.38 | 1.43 | 1.43 | 1.43 | 150 |
| 1715185800 | 1.45 | 0.05 | 3.57 | 1.44 | 1.45 | 1.44 | 2165 |
| 1715099400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1715013000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1714753800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1714667400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 999 |
| 1714494600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 126 |
| 1714408200 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 1000 |
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
