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 | -0.105 | -10.0961538462 | 1.04 | 1.045 | 0.935 | 325984 | 1.00086348 | DE |
| 4 | -0.195 | -17.2566371681 | 1.13 | 1.2 | 0.935 | 316544 | 1.11010991 | DE |
| 12 | -0.16 | -14.6118721461 | 1.095 | 1.2 | 0.935 | 247860 | 1.09458013 | DE |
| 26 | 0.125 | 15.4320987654 | 0.81 | 1.2 | 0.775 | 330905 | 0.95566609 | DE |
| 52 | 0.21 | 28.9655172414 | 0.725 | 1.2 | 0.725 | 376634 | 0.92614254 | DE |
| 156 | -0.895 | -48.9071038251 | 1.83 | 1.96 | 0.44 | 224123 | 0.81314734 | DE |
| 260 | -0.34 | -26.6666666667 | 1.275 | 3.02 | 0.44 | 138027 | 0.85379759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 0.975 | -0.02 | -2.01 | 0.99 | 0.995 | 0.975 | 237205 |
| 1741973400 | 0.995 | 0.005 | 0.51 | 1 | 1 | 0.985 | 537018 |
| 1741887000 | 0.99 | 0.01 | 1.02 | 1.01 | 1.01 | 0.99 | 53655 |
| 1741800600 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.98 | 270043 |
| 1741714200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.045 | 1.03 | 532001 |
| 1741627800 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 1.04 | 455223 |
| 1741368600 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.06 | 136177 |
| 1741282200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 369733 |
| 1741195800 | 1.1 | 0.02 | 1.85 | 1.11 | 1.11 | 1.1 | 203605 |
| 1741109400 | 1.08 | -0.08 | -6.90 | 1.17 | 1.17 | 1.08 | 89508 |
| 1741023000 | 1.16 | -0.03 | -2.11 | 1.185 | 1.185 | 1.16 | 82370 |
| 1740763800 | 1.185 | -0.01 | -0.42 | 1.19 | 1.19 | 1.185 | 700675 |
| 1740677400 | 1.19 | 0.03 | 2.59 | 1.19 | 1.19 | 1.19 | 255023 |
| 1740591000 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 155264 |
| 1740504600 | 1.19 | 0 | 0.42 | 1.185 | 1.19 | 1.185 | 797074 |
| 1740418200 | 1.185 | -0.01 | -0.42 | 1.175 | 1.2 | 1.175 | 543899 |
| 1740159000 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 210134 |
| 1740072600 | 1.15 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 28600 |
| 1739986200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1399999 | 278673 |
| 1739899800 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1299999 | 394996 |
| 1739813400 | 1.12 | 0.01 | 0.45 | 1.115 | 1.12 | 1.115 | 163784 |
| 1739554200 | 1.115 | -0.09 | -7.08 | 1.11 | 1.115 | 1.11 | 137346 |
| 1739467800 | 1.2 | 0.09 | 8.11 | 1.11 | 1.2 | 1.11 | 413482 |
| 1739381400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 231838 |
| 1739295000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 211650 |
| 1739208600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.08 | 113281 |
| 1738949400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 115059 |
| 1738863000 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 436775 |
| 1738776600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 550272 |
| 1738690200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 195235 |
| 1738603800 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 131636 |
| 1738344600 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 243441 |
| 1738258200 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 391449 |
| 1738171800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 70692 |
| 1738085400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 162311 |
| 1737999000 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.08 | 276436 |
| 1737739800 | 1.08 | 0 | 0.00 | 1.065 | 1.08 | 1.065 | 341047 |
| 1737653400 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.055 | 147857 |
| 1737567000 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.04 | 275790 |
| 1737480600 | 1.06 | 0.03 | 2.91 | 1.035 | 1.06 | 1.035 | 191125 |
| 1737394200 | 1.03 | 0 | 0.00 | 1.04 | 1.055 | 1.03 | 127513 |
| 1737135000 | 1.03 | 0.01 | 0.49 | 1.025 | 1.03 | 1.025 | 63401 |
| 1737048600 | 1.025 | -0.01 | -0.49 | 1.025 | 1.025 | 1.025 | 643879 |
| 1736962200 | 1.03 | -0.01 | -0.48 | 1.035 | 1.035 | 0.995 | 171294 |
| 1736875800 | 1.035 | -0.02 | -1.43 | 1.06 | 1.065 | 1.035 | 37127 |
| 1736789400 | 1.05 | -0.02 | -1.87 | 1.085 | 1.085 | 1.05 | 232280 |
| 1736530200 | 1.07 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 98634 |
| 1736443800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 164723 |
| 1736357400 | 1.09 | -0.04 | -3.54 | 1.09 | 1.11 | 1.09 | 445832 |
| 1736271000 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1299999 | 1.09 | 217626 |
| 1736184600 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 60016 |
| 1735925400 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 71367 |
| 1735839000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 100109 |
| 1735666200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 17304 |
| 1735579800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 256511 |
| 1735320600 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.08 | 234679 |
| 1735061400 | 1.09 | 0 | 0.00 | 1.095 | 1.095 | 1.09 | 54343 |
| 1734975000 | 1.09 | -0.04 | -3.54 | 1.09 | 1.09 | 1.09 | 169808 |
| 1734715800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.09 | 611100 |
| 1734629400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1399999 | 165437 |
| 1734543000 | 1.16 | -0.04 | -3.33 | 1.16 | 1.2 | 1.16 | 224352 |
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
