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 | -0.01 | -0.746268656716 | 1.34 | 1.35 | 1.31 | 314074 | 1.32194874 | DE |
| 4 | -0.02 | -1.48148148148 | 1.35 | 1.4 | 1.31 | 240233 | 1.34171211 | DE |
| 12 | -0.1 | -6.99300699301 | 1.43 | 1.44 | 1.31 | 226475 | 1.36513418 | DE |
| 26 | -0.18 | -11.9205298013 | 1.51 | 1.58 | 1.31 | 323399 | 1.48215394 | DE |
| 52 | 0.01 | 0.757575757576 | 1.32 | 1.73 | 1.27 | 409098 | 1.42731489 | DE |
| 156 | -0.07 | -5 | 1.4 | 1.73 | 0.95 | 240182 | 1.35176263 | DE |
| 260 | 0.07 | 5.55555555556 | 1.26 | 2.5 | 0.95 | 193841 | 1.45434661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1.33 | 0.01 | 0.38 | 1.31 | 1.33 | 1.31 | 133156 |
| 1741368600 | 1.325 | 0 | 0.38 | 1.35 | 1.35 | 1.325 | 223974 |
| 1741282200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 257754 |
| 1741195800 | 1.32 | -0.02 | -1.12 | 1.33 | 1.34 | 1.31 | 914898 |
| 1741109400 | 1.335 | -0.02 | -1.11 | 1.34 | 1.34 | 1.33 | 40587 |
| 1741023000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 100374 |
| 1740763800 | 1.35 | -0.02 | -1.46 | 1.35 | 1.35 | 1.35 | 133999 |
| 1740677400 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.37 | 44243 |
| 1740591000 | 1.36 | -0.02 | -1.45 | 1.36 | 1.36 | 1.36 | 200452 |
| 1740504600 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.3799999 | 1.34 | 42425 |
| 1740418200 | 1.36 | -0.01 | -0.73 | 1.35 | 1.36 | 1.35 | 884430 |
| 1740159000 | 1.37 | 0.03 | 2.24 | 1.34 | 1.37 | 1.34 | 246934 |
| 1740072600 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.33 | 645447 |
| 1739986200 | 1.33 | -0.04 | -2.92 | 1.33 | 1.33 | 1.33 | 151184 |
| 1739899800 | 1.37 | 0.01 | 0.74 | 1.35 | 1.37 | 1.35 | 130613 |
| 1739813400 | 1.36 | 0.02 | 1.49 | 1.33 | 1.36 | 1.33 | 169611 |
| 1739554200 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.34 | 141787 |
| 1739467800 | 1.33 | 0.01 | 0.76 | 1.33 | 1.33 | 1.33 | 41370 |
| 1739381400 | 1.32 | -0.03 | -2.22 | 1.4 | 1.4 | 1.32 | 209992 |
| 1739295000 | 1.35 | -0.03 | -2.17 | 1.35 | 1.35 | 1.35 | 91436 |
| 1739208600 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.3799999 | 1.35 | 765187 |
| 1738949400 | 1.37 | 0.02 | 1.11 | 1.36 | 1.37 | 1.36 | 1508750 |
| 1738863000 | 1.355 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.35 | 171129 |
| 1738776600 | 1.355 | -0.01 | -0.37 | 1.36 | 1.36 | 1.35 | 71418 |
| 1738690200 | 1.36 | -0.01 | -0.73 | 1.36 | 1.36 | 1.36 | 150060 |
| 1738603800 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.3799999 | 1.36 | 167333 |
| 1738344600 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.3899999 | 1.36 | 257880 |
| 1738258200 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.37 | 206805 |
| 1738171800 | 1.36 | 0 | 0.00 | 1.4 | 1.4 | 1.35 | 347314 |
| 1738085400 | 1.36 | 0.03 | 2.26 | 1.3799999 | 1.3899999 | 1.36 | 255470 |
| 1737999000 | 1.33 | 0.01 | 0.76 | 1.3799999 | 1.3799999 | 1.33 | 157913 |
| 1737739800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 53189 |
| 1737653400 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.32 | 552623 |
| 1737567000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 86350 |
| 1737480600 | 1.37 | 0.01 | 0.37 | 1.36 | 1.37 | 1.36 | 316816 |
| 1737394200 | 1.365 | -0.03 | -1.80 | 1.3799999 | 1.3799999 | 1.36 | 138296 |
| 1737135000 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.3899999 | 1.3799999 | 50576 |
| 1737048600 | 1.41 | 0 | 0.00 | 1.3899999 | 1.41 | 1.3899999 | 122749 |
| 1736962200 | 1.41 | -0.01 | -0.35 | 1.3899999 | 1.41 | 1.3799999 | 183129 |
| 1736875800 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 93973 |
| 1736789400 | 1.415 | -0.01 | -0.35 | 1.44 | 1.44 | 1.4 | 209005 |
| 1736530200 | 1.42 | 0.03 | 2.16 | 1.4 | 1.42 | 1.4 | 47673 |
| 1736443800 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.4 | 1.3899999 | 108363 |
| 1736357400 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.41 | 127905 |
| 1736271000 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 77675 |
| 1736184600 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.4 | 119025 |
| 1735925400 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.42 | 50916 |
| 1735839000 | 1.43 | 0.05 | 3.62 | 1.44 | 1.44 | 1.42 | 222917 |
| 1735666200 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.3799999 | 28046 |
| 1735579800 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 67496 |
| 1735320600 | 1.43 | 0.04 | 2.88 | 1.43 | 1.43 | 1.43 | 14518 |
| 1735061400 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.3899999 | 1.3899999 | 319922 |
| 1734975000 | 1.41 | 0.03 | 2.17 | 1.4 | 1.41 | 1.3799999 | 78604 |
| 1734715800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.36 | 73383 |
| 1734629400 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.3799999 | 87824 |
| 1734543000 | 1.4 | -0.02 | -1.41 | 1.42 | 1.43 | 1.3899999 | 621952 |
| 1734456600 | 1.42 | -0.01 | -0.70 | 1.43 | 1.43 | 1.41 | 192243 |
| 1734370200 | 1.43 | 0 | 0.00 | 1.43 | 1.48 | 1.43 | 173113 |
| 1734111000 | 1.43 | -0.03 | -2.05 | 1.45 | 1.46 | 1.43 | 160349 |
| 1734024600 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.46 | 126108 |
| 1733938200 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.47 | 106909 |
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
