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 | 0.049 | 2.78963848562 | 1.7565 | 1.8695 | 1.7125 | 36108 | 1.79868005 | DE |
| 4 | -0.1645 | -8.35025380711 | 1.97 | 2.049 | 1.7125 | 56553 | 1.87409567 | DE |
| 12 | 0.331 | 22.4482875551 | 1.4745 | 2.049 | 1.4735 | 113070 | 1.79779508 | DE |
| 26 | 0.4015 | 28.5968660969 | 1.404 | 2.049 | 1.0005 | 122464 | 1.49068574 | DE |
| 52 | 0.2055 | 12.84375 | 1.6 | 2.049 | 0.9994 | 104815 | 1.43442946 | DE |
| 156 | 0.2055 | 12.84375 | 1.6 | 2.049 | 0.9994 | 104815 | 1.43442946 | DE |
| 260 | 0.2055 | 12.84375 | 1.6 | 2.049 | 0.9994 | 104815 | 1.43442946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.817 | 0 | 0.06 | 1.818 | 1.818 | 1.7835 | 23220 |
| 1721939160 | 1.816 | 0.03 | 1.82 | 1.775 | 1.842 | 1.769 | 14682 |
| 1721852820 | 1.7835 | -0.06 | -3.23 | 1.845 | 1.845 | 1.7605 | 62365 |
| 1721766420 | 1.843 | 0.01 | 0.35 | 1.834 | 1.8695 | 1.821 | 21432 |
| 1721679960 | 1.8365 | 0.11 | 6.16 | 1.7405 | 1.8595 | 1.74 | 50503 |
| 1721420760 | 1.73 | -0.08 | -4.39 | 1.7565 | 1.7565 | 1.7125 | 31559 |
| 1721334360 | 1.8095 | 0.01 | 0.70 | 1.794 | 1.8095 | 1.7625 | 150771 |
| 1721248020 | 1.797 | 0.02 | 0.93 | 1.7805 | 1.7995 | 1.767 | 16941 |
| 1721161560 | 1.7805 | -0.01 | -0.56 | 1.7805 | 1.805 | 1.78 | 33512 |
| 1721075160 | 1.7905 | -0.02 | -0.83 | 1.7905 | 1.8095 | 1.761 | 97734 |
| 1720815960 | 1.8055 | -0.05 | -2.67 | 1.863 | 1.863 | 1.771 | 60399 |
| 1720729560 | 1.855 | -0.06 | -3.34 | 1.923 | 1.923 | 1.8005 | 128919 |
| 1720643220 | 1.919 | 0.01 | 0.71 | 1.92 | 1.9505 | 1.91 | 25541 |
| 1720556760 | 1.9055 | 0.01 | 0.53 | 1.886 | 1.9335 | 1.881 | 49411 |
| 1720470360 | 1.8955 | -0.09 | -4.75 | 1.986 | 1.986 | 1.8915 | 35503 |
| 1720211220 | 1.99 | 0 | 0.13 | 1.984 | 1.993 | 1.942 | 19093 |
| 1720124820 | 1.9875 | -0.05 | -2.53 | 2.043 | 2.043 | 1.97 | 23460 |
| 1720038420 | 2.039 | 0.08 | 4.32 | 1.9905 | 2.049 | 1.9865 | 120254 |
| 1719952020 | 1.9545 | 0.02 | 0.96 | 1.937 | 2.001 | 1.933 | 59064 |
| 1719865620 | 1.936 | -0.02 | -1.22 | 1.964 | 1.9925 | 1.91 | 62487 |
| 1719606420 | 1.96 | -0.02 | -0.83 | 1.97 | 2.003 | 1.948 | 67434 |
| 1719520020 | 1.9765 | 0.08 | 4.38 | 1.884 | 2.004 | 1.884 | 151672 |
| 1719433620 | 1.8935 | 0.05 | 2.85 | 1.852 | 1.9225 | 1.8405 | 98509 |
| 1719347160 | 1.841 | -0.03 | -1.42 | 1.885 | 1.8895 | 1.841 | 16555 |
| 1719260820 | 1.8675 | 0.07 | 3.75 | 1.8005 | 1.88 | 1.7705 | 99144 |
| 1719001620 | 1.8 | -0.02 | -1.13 | 1.8205 | 1.829 | 1.8 | 36120 |
| 1718915160 | 1.8205 | -0.07 | -3.52 | 1.7845 | 1.8465 | 1.7615 | 53375 |
| 1718828820 | 1.887 | 0.01 | 0.29 | 1.886 | 1.898 | 1.842 | 257421 |
| 1718742360 | 1.8815 | 0.03 | 1.43 | 1.836 | 1.8975 | 1.8295 | 55244 |
| 1718656020 | 1.855 | 0.08 | 4.42 | 1.7795 | 1.855 | 1.7795 | 31251 |
| 1718396820 | 1.7765 | -0.03 | -1.82 | 1.8215 | 1.8215 | 1.74 | 176706 |
| 1718310420 | 1.8095 | -0.12 | -6.34 | 1.925 | 1.9295 | 1.7845 | 64052 |
| 1718224020 | 1.932 | 0.05 | 2.77 | 1.86 | 1.9505 | 1.86 | 99800 |
| 1718137620 | 1.88 | -0.09 | -4.71 | 1.9205 | 1.9205 | 1.8085 | 91675 |
| 1718051220 | 1.973 | 0.04 | 1.81 | 1.931 | 1.973 | 1.879 | 39825 |
| 1717792020 | 1.938 | -0.02 | -1.15 | 1.9605 | 1.9805 | 1.921 | 49818 |
| 1717705620 | 1.9605 | -0.04 | -1.95 | 2.0099999 | 2.049 | 1.9525 | 162573 |
| 1717619220 | 1.9995 | -0.01 | -0.52 | 1.9995 | 2.011 | 1.9755 | 74138 |
| 1717532820 | 2.0099999 | 0.02 | 1.26 | 1.9885 | 2.02 | 1.9405 | 83480 |
| 1717446420 | 1.985 | -0.01 | -0.25 | 2.0059999 | 2.037 | 1.903 | 67936 |
| 1717187220 | 1.99 | 0.08 | 4.05 | 1.944 | 2.023 | 1.9365 | 237193 |
| 1717100820 | 1.9125 | -0.04 | -1.92 | 1.9495 | 1.9795 | 1.898 | 203677 |
| 1717014420 | 1.95 | 0.1 | 5.41 | 1.851 | 1.95 | 1.8505 | 200554 |
| 1716928020 | 1.85 | 0.09 | 5.23 | 1.791 | 1.8995 | 1.7405 | 443411 |
| 1716841560 | 1.758 | 0.03 | 1.82 | 1.7355 | 1.791 | 1.7205 | 71500 |
| 1716582420 | 1.7265 | 0.07 | 4.07 | 1.6359999 | 1.745 | 1.6359999 | 98756 |
| 1716496020 | 1.659 | -0.1 | -5.44 | 1.715 | 1.7295 | 1.6259999 | 202400 |
| 1716409620 | 1.7545 | -0.04 | -2.01 | 1.7905 | 1.7915 | 1.726 | 74013 |
| 1716323160 | 1.7905 | 0.08 | 4.52 | 1.7305 | 1.8395 | 1.7105 | 299316 |
| 1716236760 | 1.713 | -0 | -0.03 | 1.702 | 1.752 | 1.689 | 78146 |
| 1715977620 | 1.7135 | 0.03 | 1.78 | 1.708 | 1.7395 | 1.6775 | 84280 |
| 1715891220 | 1.6835 | -0.01 | -0.38 | 1.71 | 1.7435 | 1.6785 | 258178 |
| 1715804820 | 1.69 | 0.03 | 1.81 | 1.6955 | 1.7165 | 1.66 | 91197 |
| 1715718420 | 1.66 | -0.03 | -1.75 | 1.6895 | 1.73 | 1.6455 | 597842 |
| 1715631960 | 1.6895 | 0.06 | 3.56 | 1.6325 | 1.6995 | 1.6085 | 142618 |
| 1715372820 | 1.6315 | 0.04 | 2.61 | 1.5955 | 1.6695 | 1.587 | 279724 |
| 1715286420 | 1.59 | 0.03 | 2.02 | 1.5734999 | 1.601 | 1.57 | 99554 |
| 1715200020 | 1.5585 | 0.01 | 0.39 | 1.549 | 1.5794999 | 1.537 | 204255 |
| 1715113620 | 1.5525 | 0.05 | 3.53 | 1.4995 | 1.5525 | 1.4765 | 105043 |
| 1715027220 | 1.4995 | 0 | 0.00 | 1.492 | 1.51 | 1.4735 | 85610 |
| 1714768020 | 1.4995 | 0.02 | 1.32 | 1.4745 | 1.5085 | 1.4745 | 86572 |
| 1714681560 | 1.48 | 0 | 0.14 | 1.4695 | 1.5 | 1.4345 | 47000 |
| 1714508820 | 1.478 | -0.02 | -1.27 | 1.4995 | 1.5595 | 1.4595 | 282996 |
| 1714422420 | 1.497 | 0.06 | 3.96 | 1.4495 | 1.5149999 | 1.4255 | 121850 |
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
