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 | 0.1185 | 6.97263901147 | 1.6995 | 1.826 | 1.685 | 23819167 | 1.77904765 | DE |
| 4 | 0.138 | 8.21428571429 | 1.68 | 1.826 | 1.6085 | 15595201 | 1.70934374 | DE |
| 12 | -0.0045 | -0.246913580247 | 1.8225 | 1.827 | 1.6085 | 14415220 | 1.69260386 | DE |
| 26 | 0.087 | 5.0259965338 | 1.731 | 2.005 | 1.6085 | 11826662 | 1.76972215 | DE |
| 52 | 0.244 | 15.501905972 | 1.574 | 2.005 | 1.4995 | 10622989 | 1.72676977 | DE |
| 156 | 0.215 | 13.4123518403 | 1.603 | 2.005 | 0.9404 | 10022135 | 1.58737366 | DE |
| 260 | 0.339 | 22.9208924949 | 1.479 | 2.005 | 0.9404 | 10640575 | 1.51560285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 1.8145 | 0 | 0.00 | 1.81 | 1.816 | 1.791 | 15181281 |
| 1713887700 | 1.8145 | 0.06 | 3.63 | 1.76 | 1.8245 | 1.7445 | 55206674 |
| 1713801300 | 1.751 | 0.02 | 1.30 | 1.7345 | 1.754 | 1.7185 | 15615210 |
| 1713542100 | 1.7285 | 0.02 | 1.20 | 1.712 | 1.7295 | 1.691 | 14327222 |
| 1713455700 | 1.708 | 0.01 | 0.86 | 1.6995 | 1.709 | 1.685 | 18765448 |
| 1713369300 | 1.6935 | 0.02 | 1.07 | 1.6705 | 1.702 | 1.6475 | 14045548 |
| 1713282900 | 1.6755 | -0 | -0.24 | 1.661 | 1.6935 | 1.654 | 12104324 |
| 1713196500 | 1.6795 | -0.01 | -0.36 | 1.687 | 1.6975 | 1.672 | 10303468 |
| 1712937300 | 1.6855 | 0.04 | 2.52 | 1.6565 | 1.6975 | 1.654 | 20305271 |
| 1712850900 | 1.6439999 | 0.01 | 0.83 | 1.625 | 1.655 | 1.6245 | 14193377 |
| 1712764500 | 1.6305 | -0.02 | -1.15 | 1.661 | 1.6765 | 1.619 | 15973112 |
| 1712678100 | 1.6495 | -0 | -0.09 | 1.652 | 1.664 | 1.6375 | 8053279 |
| 1712591700 | 1.651 | 0.03 | 1.95 | 1.62 | 1.654 | 1.617 | 10172514 |
| 1712332500 | 1.6195 | -0.03 | -1.88 | 1.6305 | 1.6385 | 1.6085 | 12152508 |
| 1712246100 | 1.6505 | 0.01 | 0.58 | 1.6439999 | 1.654 | 1.6335 | 9148538 |
| 1712159700 | 1.641 | -0.01 | -0.61 | 1.648 | 1.648 | 1.6285 | 11730997 |
| 1712073300 | 1.651 | -0.02 | -1.20 | 1.6745 | 1.6745 | 1.6475 | 14242929 |
| 1711644900 | 1.671 | 0 | 0.24 | 1.68 | 1.68 | 1.657 | 9191911 |
| 1711558500 | 1.667 | 0.03 | 1.89 | 1.6399999 | 1.6695 | 1.6315 | 11409479 |
| 1711472100 | 1.6359999 | -0 | -0.15 | 1.6405 | 1.647 | 1.6279999 | 8480811 |
| 1711385700 | 1.6385 | 0.01 | 0.40 | 1.6399999 | 1.645 | 1.6245 | 8541256 |
| 1711126500 | 1.6319999 | 0.01 | 0.71 | 1.621 | 1.6399999 | 1.611 | 9780156 |
| 1711040100 | 1.6205 | -0.02 | -1.28 | 1.653 | 1.655 | 1.616 | 12424581 |
| 1710953700 | 1.6415 | -0 | -0.27 | 1.653 | 1.656 | 1.6405 | 7625573 |
| 1710867300 | 1.646 | -0.01 | -0.36 | 1.6515 | 1.6515 | 1.6355 | 12145559 |
| 1710780900 | 1.652 | -0.02 | -1.17 | 1.675 | 1.6915 | 1.6419999 | 12351862 |
| 1710521700 | 1.6715 | 0.03 | 1.73 | 1.6419999 | 1.676 | 1.6385 | 34962656 |
| 1710435300 | 1.643 | -0 | -0.27 | 1.6435 | 1.668 | 1.6415 | 16947176 |
| 1710348900 | 1.6475 | -0.04 | -2.46 | 1.7015 | 1.703 | 1.6445 | 32952439 |
| 1710262500 | 1.689 | -0.01 | -0.35 | 1.71 | 1.7275 | 1.682 | 23939915 |
| 1710176100 | 1.695 | -0.05 | -3.09 | 1.7 | 1.7205 | 1.6655 | 34155393 |
| 1709916900 | 1.749 | 0.01 | 0.81 | 1.737 | 1.755 | 1.706 | 14914615 |
| 1709830500 | 1.735 | -0.01 | -0.52 | 1.713 | 1.7575 | 1.7 | 17240053 |
| 1709744100 | 1.744 | 0.02 | 1.31 | 1.725 | 1.76 | 1.7095 | 20993072 |
| 1709657700 | 1.7215 | 0.06 | 3.74 | 1.6635 | 1.723 | 1.647 | 27127835 |
| 1709571300 | 1.6595 | -0.01 | -0.57 | 1.677 | 1.683 | 1.657 | 10130460 |
| 1709312100 | 1.669 | -0.01 | -0.80 | 1.675 | 1.687 | 1.6585 | 13197304 |
| 1709225700 | 1.6825 | -0 | -0.03 | 1.6765 | 1.693 | 1.664 | 12069229 |
| 1709139300 | 1.683 | 0.01 | 0.39 | 1.682 | 1.6845 | 1.666 | 9079276 |
| 1709052900 | 1.6765 | 0.01 | 0.42 | 1.675 | 1.685 | 1.6645 | 7251561 |
| 1708966500 | 1.6695 | -0.02 | -1.21 | 1.6885 | 1.693 | 1.6605 | 9315813 |
| 1708707300 | 1.69 | -0 | -0.21 | 1.688 | 1.694 | 1.6755 | 7449877 |
| 1708620900 | 1.6935 | -0.01 | -0.56 | 1.713 | 1.713 | 1.687 | 11078165 |
| 1708534500 | 1.703 | 0 | 0.15 | 1.7135 | 1.7255 | 1.6775 | 16155274 |
| 1708448100 | 1.7005 | 0.02 | 1.28 | 1.678 | 1.71 | 1.667 | 15712004 |
| 1708361700 | 1.679 | 0.02 | 1.14 | 1.653 | 1.684 | 1.653 | 8912913 |
| 1708102500 | 1.66 | -0 | -0.18 | 1.672 | 1.6755 | 1.645 | 10304291 |
| 1708016100 | 1.663 | 0.03 | 1.59 | 1.6399999 | 1.6735 | 1.639 | 9318447 |
| 1707929700 | 1.637 | -0 | -0.12 | 1.643 | 1.662 | 1.6315 | 10925191 |
| 1707843300 | 1.639 | -0.02 | -1.06 | 1.6535 | 1.6675 | 1.6345 | 16674053 |
| 1707756900 | 1.6565 | -0.01 | -0.30 | 1.6735 | 1.6735 | 1.6505 | 11391807 |
| 1707497700 | 1.6615 | -0.05 | -2.67 | 1.6935 | 1.6935 | 1.6565 | 17690765 |
| 1707411300 | 1.707 | -0.01 | -0.81 | 1.725 | 1.7315 | 1.706 | 6589104 |
| 1707324900 | 1.721 | -0.02 | -1.38 | 1.752 | 1.756 | 1.7175 | 8714541 |
| 1707238500 | 1.745 | -0.02 | -0.96 | 1.7725 | 1.7725 | 1.731 | 10139722 |
| 1707152100 | 1.762 | -0.01 | -0.73 | 1.76 | 1.777 | 1.751 | 6818579 |
| 1706892900 | 1.775 | -0.01 | -0.81 | 1.7975 | 1.8115 | 1.771 | 7754146 |
| 1706806500 | 1.7895 | -0.05 | -2.67 | 1.8225 | 1.827 | 1.7835 | 12704220 |
| 1706720100 | 1.8385 | 0.01 | 0.55 | 1.824 | 1.8465 | 1.8075 | 19846033 |
| 1706633700 | 1.8285 | 0.04 | 2.29 | 1.7875 | 1.8315 | 1.7795 | 15336155 |
| 1706547300 | 1.7875 | 0 | 0.20 | 1.7895 | 1.7905 | 1.7615 | 10530383 |
| 1706288100 | 1.784 | -0.01 | -0.28 | 1.7925 | 1.798 | 1.7785 | 12364739 |
| 1706201700 | 1.789 | 0.02 | 1.19 | 1.7675 | 1.79 | 1.7535 | 13874951 |
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
