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 | -0.046 | -3.73376623377 | 1.232 | 1.268 | 1.172 | 8088 | 1.20540219 | DE |
| 4 | 0.07 | 6.27240143369 | 1.116 | 1.55 | 1.062 | 10579 | 1.20278299 | DE |
| 12 | 0.112 | 10.4283054004 | 1.074 | 1.55 | 1.02 | 8794 | 1.15038601 | DE |
| 26 | -0.314 | -20.9333333333 | 1.5 | 1.55 | 0.864 | 9792 | 1.15677238 | DE |
| 52 | -0.26 | -17.9806362379 | 1.446 | 1.908 | 0.864 | 9808 | 1.35217294 | DE |
| 156 | -0.068 | -5.42264752791 | 1.254 | 1.908 | 0.864 | 9850 | 1.36471972 | DE |
| 260 | -0.068 | -5.42264752791 | 1.254 | 1.908 | 0.864 | 9850 | 1.36471972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.214 | 0.02 | 1.85 | 1.192 | 1.224 | 1.172 | 6557 |
| 1733174820 | 1.192 | -0.08 | -5.99 | 1.244 | 1.258 | 1.192 | 2628 |
| 1732915620 | 1.268 | 0.05 | 4.28 | 1.242 | 1.268 | 1.242 | 2500 |
| 1732829220 | 1.216 | 0.02 | 1.67 | 1.19 | 1.238 | 1.19 | 4636 |
| 1732742820 | 1.196 | -0.07 | -5.23 | 1.232 | 1.232 | 1.194 | 24120 |
| 1732656420 | 1.262 | 0.02 | 1.28 | 1.262 | 1.262 | 1.262 | 1200 |
| 1732570020 | 1.246 | -0.06 | -4.45 | 1.252 | 1.31 | 1.246 | 5689 |
| 1732310820 | 1.304 | -0.02 | -1.66 | 1.314 | 1.314 | 1.304 | 5079 |
| 1732224420 | 1.326 | 0.08 | 6.59 | 1.282 | 1.326 | 1.28 | 3439 |
| 1732138020 | 1.244 | -0.02 | -1.89 | 1.342 | 1.342 | 1.244 | 7110 |
| 1732051620 | 1.268 | -0.01 | -0.47 | 1.294 | 1.55 | 1.268 | 21172 |
| 1731965220 | 1.274 | 0.09 | 7.42 | 1.23 | 1.296 | 1.196 | 41857 |
| 1731705960 | 1.186 | 0.03 | 2.60 | 1.19 | 1.244 | 1.1459999 | 7917 |
| 1731619560 | 1.1559999 | 0.09 | 8.85 | 1.1539999 | 1.174 | 1.1539999 | 7500 |
| 1731533220 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1731446820 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1731360420 | 1.062 | -0 | -0.38 | 1.1319999 | 1.1319999 | 1.062 | 8800 |
| 1731101220 | 1.066 | -0.06 | -5.66 | 1.1 | 1.1439999 | 1.064 | 23087 |
| 1731014760 | 1.1299999 | -0.01 | -1.22 | 1.1479999 | 1.1479999 | 1.1299999 | 9163 |
| 1730928360 | 1.1439999 | 0.04 | 4.00 | 1.116 | 1.1439999 | 1.1 | 7961 |
| 1730841960 | 1.1 | -0 | -0.18 | 1.1 | 1.1 | 1.1 | 3000 |
| 1730755560 | 1.102 | -0.08 | -6.93 | 1.124 | 1.124 | 1.102 | 3546 |
| 1730496360 | 1.184 | -0.02 | -1.82 | 1.18 | 1.184 | 1.1419999 | 1232 |
| 1730409960 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1730323560 | 1.206 | -0.02 | -1.31 | 1.2 | 1.206 | 1.2 | 98 |
| 1730237160 | 1.222 | -0.02 | -1.29 | 1.298 | 1.298 | 1.222 | 6046 |
| 1730150760 | 1.238 | 0.08 | 6.54 | 1.17 | 1.238 | 1.17 | 3250 |
| 1729887960 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1729801560 | 1.1619999 | 0.02 | 1.40 | 1.194 | 1.204 | 1.1619999 | 6485 |
| 1729715160 | 1.1459999 | -0.07 | -5.45 | 1.176 | 1.206 | 1.1459999 | 10668 |
| 1729628760 | 1.212 | -0.01 | -0.66 | 1.176 | 1.212 | 1.176 | 5880 |
| 1729542360 | 1.22 | 0.02 | 2.01 | 1.25 | 1.28 | 1.21 | 28809 |
| 1729283160 | 1.196 | -0.03 | -2.61 | 1.202 | 1.216 | 1.18 | 6549 |
| 1729196760 | 1.228 | 0.09 | 7.72 | 1.208 | 1.228 | 1.2 | 3900 |
| 1729110360 | 1.1399999 | 0.05 | 4.59 | 1.066 | 1.1399999 | 1.066 | 10050 |
| 1729023960 | 1.09 | -0 | -0.37 | 1.106 | 1.106 | 1.076 | 225 |
| 1728937620 | 1.094 | 0.02 | 1.86 | 1.078 | 1.094 | 1.052 | 7701 |
| 1728678360 | 1.074 | 0.01 | 1.32 | 1.074 | 1.074 | 1.074 | 10000 |
| 1728591960 | 1.06 | 0 | 0.38 | 1.06 | 1.06 | 1.06 | 537 |
| 1728505560 | 1.056 | -0.03 | -3.12 | 1.07 | 1.07 | 1.056 | 4500 |
| 1728419160 | 1.09 | -0.01 | -0.73 | 1.084 | 1.09 | 1.032 | 27900 |
| 1728332760 | 1.098 | -0 | -0.36 | 1.11 | 1.11 | 1.098 | 5000 |
| 1728073560 | 1.102 | -0.01 | -1.25 | 1.098 | 1.102 | 1.098 | 6450 |
| 1727987220 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 0 |
| 1727900820 | 1.116 | 0.02 | 1.64 | 1.084 | 1.116 | 1.084 | 2506 |
| 1727814420 | 1.098 | 0.07 | 6.60 | 1.102 | 1.102 | 1.066 | 5724 |
| 1727728020 | 1.03 | -0 | -0.39 | 1.024 | 1.048 | 1.02 | 4715 |
| 1727468760 | 1.034 | -0.05 | -4.79 | 1.05 | 1.05 | 1.034 | 13250 |
| 1727382360 | 1.086 | -0.01 | -0.91 | 1.114 | 1.1319999 | 1.08 | 4070 |
| 1727295960 | 1.096 | -0.01 | -0.90 | 1.096 | 1.1259999 | 1.096 | 7149 |
| 1727209560 | 1.106 | 0.02 | 2.22 | 1.07 | 1.1339999 | 1.07 | 14158 |
| 1727123160 | 1.082 | -0.01 | -1.28 | 1.076 | 1.082 | 1.076 | 5210 |
| 1726864020 | 1.096 | 0.04 | 3.98 | 1.066 | 1.096 | 1.066 | 25791 |
| 1726777560 | 1.054 | 0.03 | 3.33 | 1.054 | 1.054 | 1.054 | 1000 |
| 1726691160 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726604760 | 1.02 | -0.04 | -3.59 | 1.022 | 1.022 | 1.02 | 785 |
| 1726518420 | 1.058 | 0 | 0.38 | 1.058 | 1.058 | 1.058 | 24 |
| 1726259160 | 1.054 | -0.03 | -2.41 | 1.07 | 1.072 | 1.05 | 32971 |
| 1726172760 | 1.08 | 0.08 | 8.11 | 1.074 | 1.08 | 1.072 | 6475 |
| 1726086360 | 0.999 | 0 | 0.00 | 0.999 | 0.999 | 0.999 | 0 |
| 1725999960 | 0.999 | -0.017 | -1.67 | 0.999 | 0.999 | 0.999 | 3000 |
| 1725913620 | 1.016 | 0.07 | 7.29 | 0.96 | 1.016 | 0.96 | 5000 |
| 1725654360 | 0.947 | -0.025 | -2.57 | 0.974 | 0.974 | 0.947 | 21700 |
| 1725567960 | 0.972 | -0.034 | -3.38 | 0.986 | 0.986 | 0.972 | 6200 |
| 1725481560 | 1.006 | 0.01 | 1.11 | 0.96 | 1.006 | 0.96 | 5820 |
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
