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 | 0.065 | 5.75221238938 | 1.13 | 1.22 | 1.12 | 548817 | 1.172907 | DE |
| 4 | 0.03 | 2.57510729614 | 1.165 | 1.22 | 1.09 | 439497 | 1.14514375 | DE |
| 12 | 0.11 | 10.1382488479 | 1.085 | 1.345 | 1.085 | 606880 | 1.17588023 | DE |
| 26 | 0.32 | 36.5714285714 | 0.875 | 1.345 | 0.87 | 517491 | 1.09051572 | DE |
| 52 | 0.425 | 55.1948051948 | 0.77 | 1.345 | 0.69 | 464550 | 0.96763208 | DE |
| 156 | 0.84 | 236.61971831 | 0.355 | 1.345 | 0.345 | 394589 | 0.69860605 | DE |
| 260 | 0.88 | 279.365079365 | 0.315 | 1.345 | 0.13 | 337237 | 0.5890088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 1.18 | 0.01 | 0.85 | 1.175 | 1.2075 | 1.175 | 550460 |
| 1715321700 | 1.17 | 0.01 | 0.86 | 1.18 | 1.19 | 1.16 | 581414 |
| 1715235300 | 1.16 | -0.02 | -1.28 | 1.18 | 1.19 | 1.15 | 593087 |
| 1715148900 | 1.175 | -0.02 | -1.67 | 1.2 | 1.2 | 1.175 | 322670 |
| 1715062500 | 1.195 | 0.04 | 3.46 | 1.17 | 1.215 | 1.17 | 774957 |
| 1714976100 | 1.155 | 0.03 | 2.67 | 1.1299999 | 1.165 | 1.12 | 471957 |
| 1714716900 | 1.125 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.115 | 432724 |
| 1714630500 | 1.1299999 | 0 | 0.44 | 1.15 | 1.15 | 1.125 | 177736 |
| 1714544100 | 1.125 | 0 | 0.00 | 1.12 | 1.135 | 1.11 | 242973 |
| 1714457700 | 1.125 | 0 | 0.00 | 1.135 | 1.135 | 1.105 | 452586 |
| 1714371300 | 1.125 | 0 | 0.45 | 1.1 | 1.145 | 1.095 | 474605 |
| 1714112100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.145 | 1.115 | 274316 |
| 1713939300 | 1.1299999 | -0.01 | -0.44 | 1.155 | 1.155 | 1.125 | 456625 |
| 1713852900 | 1.135 | -0.01 | -0.44 | 1.155 | 1.155 | 1.1299999 | 203002 |
| 1713766500 | 1.1399999 | -0.01 | -0.44 | 1.155 | 1.155 | 1.1399999 | 438403 |
| 1713507300 | 1.145 | -0.02 | -1.29 | 1.165 | 1.165 | 1.1299999 | 679268 |
| 1713420900 | 1.16 | 0 | 0.43 | 1.165 | 1.165 | 1.15 | 215997 |
| 1713334500 | 1.155 | 0.04 | 3.59 | 1.115 | 1.165 | 1.115 | 289203 |
| 1713248100 | 1.115 | -0.03 | -2.19 | 1.1399999 | 1.1399999 | 1.09 | 900524 |
| 1713161700 | 1.1399999 | 0 | 0.00 | 1.165 | 1.17 | 1.1399999 | 368399 |
| 1712902500 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.155 | 1.1299999 | 473046 |
| 1712816100 | 1.1399999 | -0.01 | -0.44 | 1.145 | 1.145 | 1.1299999 | 564715 |
| 1712729700 | 1.145 | 0 | 0.00 | 1.145 | 1.155 | 1.1399999 | 1817989 |
| 1712643300 | 1.145 | -0.01 | -0.43 | 1.15 | 1.16 | 1.1399999 | 363260 |
| 1712553300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1712294100 | 1.15 | -0.03 | -2.13 | 1.17 | 1.175 | 1.1399999 | 670848 |
| 1712207700 | 1.175 | -0.01 | -0.42 | 1.18 | 1.185 | 1.165 | 294431 |
| 1712121300 | 1.18 | -0.02 | -1.26 | 1.195 | 1.2 | 1.17 | 1899699 |
| 1712034900 | 1.195 | 0.01 | 0.42 | 1.235 | 1.235 | 1.19 | 307939 |
| 1711602900 | 1.19 | 0.02 | 1.71 | 1.18 | 1.195 | 1.175 | 499417 |
| 1711516500 | 1.17 | -0.02 | -1.27 | 1.19 | 1.19 | 1.165 | 285893 |
| 1711430100 | 1.185 | 0 | 0.00 | 1.185 | 1.195 | 1.175 | 514814 |
| 1711343700 | 1.185 | 0.02 | 1.72 | 1.19 | 1.195 | 1.175 | 473757 |
| 1711084500 | 1.165 | -0.02 | -1.27 | 1.195 | 1.195 | 1.165 | 865470 |
| 1710998100 | 1.18 | 0 | 0.43 | 1.2 | 1.2 | 1.18 | 469154 |
| 1710911700 | 1.175 | 0 | 0.00 | 1.175 | 1.21 | 1.175 | 660354 |
| 1710825300 | 1.175 | -0.02 | -1.26 | 1.2 | 1.205 | 1.175 | 411099 |
| 1710738900 | 1.19 | -0.03 | -2.06 | 1.2 | 1.205 | 1.18 | 409231 |
| 1710479700 | 1.215 | 0.04 | 2.97 | 1.18 | 1.2175 | 1.18 | 240548 |
| 1710393300 | 1.18 | -0.03 | -2.07 | 1.2 | 1.21 | 1.16 | 647727 |
| 1710306900 | 1.205 | -0.03 | -2.43 | 1.235 | 1.235 | 1.195 | 333045 |
| 1710220500 | 1.235 | 0 | 0.00 | 1.23 | 1.245 | 1.22 | 178550 |
| 1710134100 | 1.235 | 0.01 | 0.41 | 1.24 | 1.24 | 1.22 | 297045 |
| 1709874900 | 1.23 | 0.03 | 2.50 | 1.19 | 1.245 | 1.19 | 566101 |
| 1709788500 | 1.2 | -0.03 | -2.44 | 1.22 | 1.23 | 1.1875 | 1011446 |
| 1709702100 | 1.23 | -0.03 | -2.57 | 1.25 | 1.26 | 1.21 | 564386 |
| 1709615700 | 1.2625 | -0.01 | -0.59 | 1.275 | 1.28 | 1.24 | 786610 |
| 1709529300 | 1.27 | -0.02 | -1.17 | 1.29 | 1.345 | 1.2649999 | 425000 |
| 1709270100 | 1.285 | 0.07 | 5.33 | 1.23 | 1.285 | 1.23 | 421518 |
| 1709183700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.19 | 308890 |
| 1709097300 | 1.21 | -0.01 | -0.82 | 1.23 | 1.2649999 | 1.205 | 348680 |
| 1709010900 | 1.22 | 0.03 | 2.52 | 1.21 | 1.225 | 1.19 | 565582 |
| 1708924500 | 1.19 | -0.01 | -0.83 | 1.23 | 1.26 | 1.19 | 619524 |
| 1708665300 | 1.2 | 0.01 | 0.84 | 1.195 | 1.22 | 1.165 | 968274 |
| 1708578900 | 1.19 | 0.03 | 3.03 | 1.17 | 1.205 | 1.155 | 4608495 |
| 1708492500 | 1.155 | 0.03 | 2.21 | 1.145 | 1.175 | 1.1 | 959576 |
| 1708406100 | 1.1299999 | 0.02 | 2.26 | 1.11 | 1.155 | 1.085 | 737359 |
| 1708319700 | 1.105 | 0.02 | 1.84 | 1.085 | 1.105 | 1.085 | 318555 |
| 1708060500 | 1.085 | 0 | 0.46 | 1.08 | 1.09 | 1.08 | 166022 |
| 1707974100 | 1.08 | -0.01 | -0.46 | 1.085 | 1.095 | 1.08 | 154074 |
| 1707887700 | 1.085 | 0 | 0.46 | 1.085 | 1.095 | 1.07 | 180015 |
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
