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 | 0.08 | 5.33333333333 | 1.5 | 1.58 | 1.5 | 293333 | 1.51872712 | DE |
| 4 | 0.06 | 3.94736842105 | 1.52 | 1.58 | 1.49 | 169943 | 1.51819808 | DE |
| 12 | 0.28 | 21.5384615385 | 1.3 | 1.6 | 1.29 | 393811 | 1.43838471 | DE |
| 26 | 0.22 | 16.1764705882 | 1.36 | 1.6 | 1.255 | 659477 | 1.34577494 | DE |
| 52 | 0.285 | 22.0077220077 | 1.295 | 1.6 | 1.05 | 432073 | 1.32542644 | DE |
| 156 | -0.46 | -22.5490196078 | 2.04 | 2.12 | 0.95 | 207562 | 1.35890305 | DE |
| 260 | 0.51 | 47.6635514019 | 1.07 | 2.5 | 0.95 | 183126 | 1.44072773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1.565 | 0.03 | 2.29 | 1.53 | 1.565 | 1.53 | 134809 |
| 1721320200 | 1.53 | 0.01 | 0.66 | 1.51 | 1.54 | 1.51 | 73674 |
| 1721233800 | 1.52 | 0 | 0.00 | 1.51 | 1.52 | 1.51 | 89059 |
| 1721147400 | 1.52 | 0.01 | 0.66 | 1.53 | 1.53 | 1.52 | 302122 |
| 1721061000 | 1.51 | -0.02 | -0.98 | 1.5 | 1.54 | 1.5 | 867003 |
| 1720801800 | 1.525 | 0.03 | 2.35 | 1.52 | 1.525 | 1.5 | 95644 |
| 1720715400 | 1.49 | 0 | 0.00 | 1.5 | 1.52 | 1.49 | 55654 |
| 1720629000 | 1.49 | 0 | 0.00 | 1.5 | 1.52 | 1.49 | 255329 |
| 1720542600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.51 | 1.49 | 60129 |
| 1720456200 | 1.5 | -0.02 | -1.32 | 1.52 | 1.54 | 1.5 | 180526 |
| 1720197000 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.52 | 322848 |
| 1720110600 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.52 | 31651 |
| 1720024200 | 1.53 | 0.01 | 0.66 | 1.54 | 1.54 | 1.52 | 62836 |
| 1719937800 | 1.52 | -0.01 | -0.65 | 1.53 | 1.54 | 1.52 | 113306 |
| 1719851400 | 1.53 | -0.02 | -0.97 | 1.56 | 1.56 | 1.53 | 31243 |
| 1719592200 | 1.545 | 0.01 | 0.98 | 1.53 | 1.56 | 1.53 | 35373 |
| 1719505800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 301875 |
| 1719419400 | 1.53 | 0 | 0.00 | 1.53 | 1.56 | 1.53 | 115997 |
| 1719333000 | 1.53 | -0.01 | -0.65 | 1.52 | 1.57 | 1.52 | 139139 |
| 1719246600 | 1.54 | 0.01 | 0.33 | 1.52 | 1.56 | 1.52 | 130643 |
| 1718987400 | 1.535 | -0.01 | -0.32 | 1.56 | 1.56 | 1.53 | 224770 |
| 1718901000 | 1.54 | -0.02 | -0.96 | 1.55 | 1.57 | 1.54 | 106511 |
| 1718814600 | 1.555 | -0.03 | -1.58 | 1.56 | 1.58 | 1.555 | 84440 |
| 1718728200 | 1.58 | 0.01 | 0.64 | 1.57 | 1.59 | 1.56 | 214642 |
| 1718641800 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6 | 1.57 | 1275816 |
| 1718382600 | 1.6 | 0.12 | 8.11 | 1.5 | 1.6 | 1.49 | 1687291 |
| 1718296200 | 1.48 | 0.02 | 1.37 | 1.5 | 1.5 | 1.47 | 419759 |
| 1718209800 | 1.46 | 0.03 | 2.10 | 1.4 | 1.48 | 1.4 | 255431 |
| 1718123400 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.41 | 426012 |
| 1718037000 | 1.42 | 0 | 0.00 | 1.3899999 | 1.45 | 1.3899999 | 1951565 |
| 1717777800 | 1.42 | -0.01 | -0.35 | 1.4 | 1.42 | 1.4 | 73992 |
| 1717691400 | 1.425 | 0.04 | 2.52 | 1.3899999 | 1.425 | 1.3899999 | 426327 |
| 1717605000 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.43 | 1.3799999 | 824390 |
| 1717518600 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 310826 |
| 1717432200 | 1.41 | -0.02 | -1.05 | 1.41 | 1.44 | 1.41 | 67945 |
| 1717173000 | 1.425 | 0.02 | 1.06 | 1.42 | 1.425 | 1.42 | 29934 |
| 1717086600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 270774 |
| 1717000200 | 1.41 | -0.02 | -1.40 | 1.41 | 1.41 | 1.41 | 77311 |
| 1716913800 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 255036 |
| 1716568200 | 1.43 | -0.01 | -0.69 | 1.4 | 1.43 | 1.4 | 238150 |
| 1716481800 | 1.44 | 0.01 | 1.05 | 1.43 | 1.44 | 1.42 | 336002 |
| 1716395400 | 1.425 | 0.01 | 0.35 | 1.4 | 1.425 | 1.4 | 1132522 |
| 1716309000 | 1.42 | 0.03 | 2.16 | 1.4 | 1.43 | 1.4 | 671255 |
| 1716222600 | 1.3899999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.37 | 194163 |
| 1715963400 | 1.3899999 | 0.02 | 1.46 | 1.35 | 1.3899999 | 1.35 | 72699 |
| 1715877000 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.36 | 168086 |
| 1715790600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.36 | 836334 |
| 1715704200 | 1.3799999 | 0 | 0.00 | 1.36 | 1.3799999 | 1.36 | 2516610 |
| 1715617800 | 1.3799999 | 0.01 | 1.10 | 1.36 | 1.3799999 | 1.35 | 452999 |
| 1715358600 | 1.365 | -0.01 | -0.36 | 1.35 | 1.37 | 1.34 | 340845 |
| 1715272200 | 1.37 | 0.02 | 1.48 | 1.34 | 1.37 | 1.34 | 75634 |
| 1715185800 | 1.35 | 0 | 0.00 | 1.34 | 1.35 | 1.33 | 478158 |
| 1715099400 | 1.35 | 0.04 | 2.66 | 1.31 | 1.35 | 1.31 | 323847 |
| 1714753800 | 1.315 | -0.01 | -0.38 | 1.3 | 1.315 | 1.29 | 143812 |
| 1714667400 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 1720487 |
| 1714581000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 91915 |
| 1714494600 | 1.3 | -0.02 | -1.14 | 1.3 | 1.3 | 1.3 | 549653 |
| 1714408200 | 1.315 | 0 | 0.38 | 1.3 | 1.315 | 1.3 | 116243 |
| 1714149000 | 1.31 | -0.02 | -1.13 | 1.31 | 1.32 | 1.3 | 232985 |
| 1714062600 | 1.325 | 0.01 | 1.15 | 1.31 | 1.325 | 1.31 | 720443 |
| 1713976200 | 1.31 | -0.02 | -1.13 | 1.31 | 1.31 | 1.3 | 414876 |
| 1713889800 | 1.325 | 0.02 | 1.53 | 1.28 | 1.33 | 1.28 | 559367 |
| 1713803400 | 1.305 | 0.01 | 0.77 | 1.28 | 1.31 | 1.28 | 370157 |
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
