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 | 0.004 | 0.263504611331 | 1.518 | 1.66 | 1.506 | 1260 | 1.62818384 | DE |
| 4 | 0.07 | 4.82093663912 | 1.452 | 1.66 | 1.356 | 2750 | 1.51273151 | DE |
| 12 | 0.118 | 8.40455840456 | 1.404 | 1.66 | 1.266 | 2888 | 1.41037841 | DE |
| 26 | 0.268 | 21.3716108453 | 1.254 | 1.66 | 1.254 | 2314 | 1.40410721 | DE |
| 52 | 0.13 | 9.33908045977 | 1.392 | 1.66 | 1.1419999 | 2959 | 1.34612032 | DE |
| 156 | 0.156 | 11.420204978 | 1.366 | 1.66 | 1.1 | 2889 | 1.34509078 | DE |
| 260 | 0.156 | 11.420204978 | 1.366 | 1.66 | 1.1 | 2889 | 1.34509078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.52 | -0.14 | -8.43 | 1.524 | 1.532 | 1.506 | 2882 |
| 1737667620 | 1.66 | 0.06 | 4.01 | 1.654 | 1.66 | 1.652 | 3824 |
| 1737581220 | 1.596 | 0.02 | 1.14 | 1.598 | 1.598 | 1.596 | 172 |
| 1737494820 | 1.578 | 0.01 | 0.51 | 1.558 | 1.608 | 1.558 | 2292 |
| 1737408420 | 1.57 | 0.05 | 3.43 | 1.57 | 1.57 | 1.57 | 2 |
| 1737149220 | 1.518 | 0 | 0.26 | 1.518 | 1.518 | 1.518 | 9 |
| 1737062820 | 1.514 | 0.01 | 0.53 | 1.542 | 1.542 | 1.514 | 36 |
| 1736976420 | 1.506 | 0.04 | 2.87 | 1.508 | 1.508 | 1.506 | 2035 |
| 1736890020 | 1.464 | 0.01 | 0.69 | 1.468 | 1.468 | 1.464 | 38 |
| 1736803620 | 1.454 | -0.06 | -4.09 | 1.466 | 1.466 | 1.444 | 3789 |
| 1736544420 | 1.516 | 0 | 0.00 | 1.516 | 1.516 | 1.516 | 0 |
| 1736458020 | 1.516 | 0.02 | 1.34 | 1.522 | 1.522 | 1.516 | 151 |
| 1736371620 | 1.496 | -0 | -0.27 | 1.496 | 1.496 | 1.496 | 500 |
| 1736285220 | 1.5 | 0.02 | 1.49 | 1.508 | 1.508 | 1.494 | 1159 |
| 1736198820 | 1.478 | -0.03 | -1.86 | 1.512 | 1.512 | 1.478 | 640 |
| 1735939620 | 1.506 | -0.01 | -0.40 | 1.506 | 1.506 | 1.506 | 2058 |
| 1735853220 | 1.512 | 0.07 | 4.56 | 1.444 | 1.528 | 1.444 | 25526 |
| 1735594020 | 1.446 | 0.03 | 1.83 | 1.432 | 1.446 | 1.432 | 307 |
| 1735334820 | 1.42 | 0.02 | 1.43 | 1.452 | 1.452 | 1.356 | 4220 |
| 1734989220 | 1.4 | 0.04 | 3.09 | 1.3779999 | 1.402 | 1.3779999 | 2089 |
| 1734730020 | 1.358 | -0.04 | -2.86 | 1.366 | 1.366 | 1.358 | 4119 |
| 1734643620 | 1.398 | 0 | 0.00 | 1.404 | 1.404 | 1.398 | 1803 |
| 1734557220 | 1.398 | 0.03 | 1.90 | 1.3759999 | 1.428 | 1.366 | 3286 |
| 1734470820 | 1.372 | -0.01 | -0.58 | 1.3819999 | 1.3819999 | 1.372 | 4134 |
| 1734384420 | 1.3799999 | -0.01 | -0.58 | 1.396 | 1.396 | 1.374 | 1049 |
| 1734125220 | 1.3879999 | 0 | 0.14 | 1.402 | 1.402 | 1.3879999 | 124 |
| 1734038820 | 1.3859999 | 0.01 | 0.43 | 1.3859999 | 1.3859999 | 1.3859999 | 752 |
| 1733952420 | 1.3799999 | 0.02 | 1.77 | 1.3799999 | 1.3799999 | 1.3799999 | 13 |
| 1733866020 | 1.356 | -0.02 | -1.60 | 1.42 | 1.42 | 1.356 | 1494 |
| 1733779620 | 1.3779999 | -0.05 | -3.77 | 1.414 | 1.46 | 1.3779999 | 1236 |
| 1733520420 | 1.432 | 0.04 | 3.02 | 1.37 | 1.432 | 1.364 | 7740 |
| 1733434020 | 1.3899999 | 0.05 | 3.89 | 1.338 | 1.3899999 | 1.338 | 568 |
| 1733347620 | 1.338 | 0.05 | 4.04 | 1.316 | 1.46 | 1.316 | 19668 |
| 1733261220 | 1.286 | 0.02 | 1.58 | 1.286 | 1.286 | 1.286 | 99 |
| 1733174820 | 1.266 | -0.03 | -2.31 | 1.294 | 1.3 | 1.266 | 2059 |
| 1732915620 | 1.296 | -0.04 | -2.99 | 1.306 | 1.306 | 1.296 | 8716 |
| 1732829220 | 1.336 | 0.02 | 1.83 | 1.316 | 1.336 | 1.316 | 57 |
| 1732742820 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1732656420 | 1.312 | 0.02 | 1.23 | 1.312 | 1.312 | 1.312 | 1 |
| 1732570020 | 1.296 | 0 | 0.00 | 1.3 | 1.31 | 1.296 | 113 |
| 1732310820 | 1.296 | -0.03 | -2.41 | 1.302 | 1.302 | 1.296 | 3818 |
| 1732224420 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1732138020 | 1.328 | 0.02 | 1.53 | 1.346 | 1.348 | 1.328 | 3502 |
| 1732051620 | 1.308 | -0.07 | -5.08 | 1.3899999 | 1.3899999 | 1.288 | 3811 |
| 1731965220 | 1.3779999 | -0.02 | -1.43 | 1.3819999 | 1.3899999 | 1.3779999 | 421 |
| 1731705960 | 1.398 | 0.02 | 1.30 | 1.3919999 | 1.398 | 1.3859999 | 5089 |
| 1731619560 | 1.3799999 | 0.03 | 2.53 | 1.3859999 | 1.3859999 | 1.3799999 | 636 |
| 1731533160 | 1.346 | -0.05 | -3.30 | 1.374 | 1.374 | 1.346 | 2332 |
| 1731446820 | 1.3919999 | -0.01 | -0.71 | 1.408 | 1.408 | 1.3919999 | 8081 |
| 1731360420 | 1.402 | -0.01 | -0.85 | 1.412 | 1.416 | 1.402 | 111 |
| 1731101220 | 1.414 | -0.01 | -0.56 | 1.414 | 1.414 | 1.414 | 22 |
| 1731014760 | 1.422 | 0.01 | 0.85 | 1.422 | 1.422 | 1.416 | 6567 |
| 1730928360 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1730841960 | 1.41 | 0.02 | 1.59 | 1.3919999 | 1.41 | 1.3919999 | 1363 |
| 1730755560 | 1.3879999 | -0.01 | -0.86 | 1.422 | 1.422 | 1.3879999 | 5571 |
| 1730496360 | 1.4 | -0.03 | -1.82 | 1.404 | 1.404 | 1.4 | 89 |
| 1730409960 | 1.426 | 0 | 0.00 | 1.426 | 1.426 | 1.426 | 0 |
| 1730323560 | 1.426 | 0 | 0.28 | 1.42 | 1.426 | 1.42 | 524 |
| 1730237160 | 1.422 | -0.01 | -0.97 | 1.44 | 1.44 | 1.402 | 2106 |
| 1730150760 | 1.436 | -0 | -0.28 | 1.436 | 1.436 | 1.436 | 3834 |
| 1729888020 | 1.44 | 0.03 | 2.27 | 1.4 | 1.44 | 1.4 | 886 |
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
