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 | 0.05 | 3.90625 | 1.28 | 1.345 | 1.265 | 1668916 | 1.28910442 | DE |
| 4 | -0.03 | -2.20588235294 | 1.36 | 1.41 | 1.215 | 2010952 | 1.29497013 | DE |
| 12 | -0.04 | -2.9197080292 | 1.37 | 1.41 | 1.215 | 2213292 | 1.33710589 | DE |
| 26 | 0.49 | 58.3333333333 | 0.84 | 1.44 | 0.825 | 1624623 | 1.2437834 | DE |
| 52 | 0.165 | 14.1630901288 | 1.165 | 1.44 | 0.7925 | 1574562 | 1.13381154 | DE |
| 156 | -0.87 | -39.5454545455 | 2.2 | 2.55 | 0.7925 | 1563125 | 1.40904174 | DE |
| 260 | -0.87 | -39.5454545455 | 2.2 | 2.55 | 0.7925 | 1563125 | 1.40904174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717740900 | 1.33 | 0.02 | 1.14 | 1.315 | 1.345 | 1.3 | 831856 |
| 1717654500 | 1.315 | 0.02 | 1.54 | 1.29 | 1.325 | 1.29 | 801911 |
| 1717568100 | 1.295 | -0.01 | -0.77 | 1.295 | 1.31 | 1.285 | 426775 |
| 1717481700 | 1.305 | -0.01 | -0.38 | 1.285 | 1.31 | 1.275 | 1095731 |
| 1717395300 | 1.31 | 0.02 | 1.55 | 1.29 | 1.335 | 1.29 | 1552679 |
| 1717136100 | 1.29 | 0.03 | 1.98 | 1.29 | 1.305 | 1.28 | 2985530 |
| 1717049700 | 1.2649999 | -0.03 | -2.32 | 1.28 | 1.29 | 1.2649999 | 2283867 |
| 1716963300 | 1.295 | -0.02 | -1.52 | 1.29 | 1.3 | 1.2649999 | 2157129 |
| 1716876900 | 1.315 | 0.02 | 1.54 | 1.295 | 1.32 | 1.295 | 1212943 |
| 1716790500 | 1.295 | 0.03 | 2.78 | 1.27 | 1.3 | 1.2675 | 1042948 |
| 1716531300 | 1.26 | -0.01 | -0.40 | 1.26 | 1.2625 | 1.23 | 947114 |
| 1716444900 | 1.2649999 | -0.02 | -1.17 | 1.275 | 1.285 | 1.2549999 | 895049 |
| 1716358500 | 1.28 | 0.02 | 1.59 | 1.28 | 1.305 | 1.262 | 2321218 |
| 1716272100 | 1.26 | 0.03 | 2.44 | 1.22 | 1.27 | 1.215 | 1654890 |
| 1716185700 | 1.23 | -0.03 | -1.99 | 1.25 | 1.25 | 1.225 | 680332 |
| 1715926500 | 1.2549999 | -0.01 | -0.79 | 1.26 | 1.27 | 1.245 | 422937 |
| 1715840100 | 1.2649999 | 0.01 | 1.20 | 1.2549999 | 1.27 | 1.245 | 1309052 |
| 1715753700 | 1.25 | 0.01 | 1.21 | 1.25 | 1.275 | 1.235 | 1104406 |
| 1715667300 | 1.235 | -0.03 | -1.98 | 1.26 | 1.2649999 | 1.23 | 1136021 |
| 1715580900 | 1.26 | -0.08 | -5.62 | 1.31 | 1.3174999 | 1.24 | 4588478 |
| 1715321700 | 1.335 | -0.05 | -3.26 | 1.375 | 1.375 | 1.33 | 11084943 |
| 1715235300 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.41 | 1.355 | 1317000 |
| 1715148900 | 1.37 | -0.03 | -2.14 | 1.4 | 1.41 | 1.35 | 2259340 |
| 1715062500 | 1.4 | 0.01 | 1.08 | 1.395 | 1.405 | 1.3799999 | 1138709 |
| 1714976100 | 1.385 | -0.02 | -1.07 | 1.4 | 1.41 | 1.375 | 1344048 |
| 1714716900 | 1.4 | 0.02 | 1.82 | 1.3799999 | 1.405 | 1.37 | 1280665 |
| 1714630500 | 1.375 | 0.05 | 3.77 | 1.33 | 1.385 | 1.32 | 1399968 |
| 1714544100 | 1.325 | -0.02 | -1.12 | 1.335 | 1.3375 | 1.3075 | 1068414 |
| 1714457700 | 1.34 | 0.02 | 1.13 | 1.335 | 1.36 | 1.33 | 936254 |
| 1714371300 | 1.325 | -0.02 | -1.12 | 1.34 | 1.347 | 1.32 | 1747153 |
| 1714112100 | 1.34 | -0.05 | -3.25 | 1.35 | 1.375 | 1.3375 | 1708187 |
| 1713939300 | 1.385 | 0.03 | 2.59 | 1.35 | 1.395 | 1.34 | 3867385 |
| 1713852900 | 1.35 | 0.01 | 0.75 | 1.345 | 1.3575 | 1.335 | 995133 |
| 1713766500 | 1.34 | 0.01 | 0.94 | 1.33 | 1.345 | 1.32 | 1126374 |
| 1713507300 | 1.3274999 | -0.01 | -0.93 | 1.335 | 1.34 | 1.31 | 941731 |
| 1713420900 | 1.34 | 0.01 | 0.75 | 1.34 | 1.35 | 1.33 | 2099739 |
| 1713334500 | 1.33 | 0.04 | 2.70 | 1.29 | 1.345 | 1.29 | 1421223 |
| 1713248100 | 1.295 | -0.05 | -3.36 | 1.32 | 1.34 | 1.29 | 1339455 |
| 1713161700 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3799999 | 1.32 | 4402276 |
| 1712902500 | 1.3799999 | 0 | 0.00 | 1.37 | 1.395 | 1.34 | 33113519 |
| 1712816100 | 1.3799999 | 0.02 | 1.47 | 1.335 | 1.4 | 1.335 | 1739952 |
| 1712729700 | 1.36 | 0.04 | 2.64 | 1.335 | 1.375 | 1.325 | 4719824 |
| 1712643300 | 1.325 | 0.01 | 1.15 | 1.34 | 1.36 | 1.315 | 842352 |
| 1712553300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1712294100 | 1.31 | -0.01 | -0.76 | 1.305 | 1.32 | 1.29 | 421244 |
| 1712207700 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.31 | 504315 |
| 1712121300 | 1.31 | -0.04 | -2.60 | 1.335 | 1.34 | 1.3 | 552408 |
| 1712034900 | 1.345 | 0.01 | 1.13 | 1.335 | 1.3525 | 1.31 | 2574783 |
| 1711602900 | 1.33 | 0.05 | 3.50 | 1.28 | 1.34 | 1.2649999 | 1337177 |
| 1711516500 | 1.285 | -0.02 | -1.15 | 1.31 | 1.315 | 1.285 | 300932 |
| 1711430100 | 1.3 | -0.02 | -1.14 | 1.31 | 1.31 | 1.285 | 508919 |
| 1711343700 | 1.315 | -0.02 | -1.13 | 1.33 | 1.335 | 1.305 | 656171 |
| 1711084500 | 1.33 | 0.01 | 0.38 | 1.33 | 1.345 | 1.3174999 | 240127 |
| 1710998100 | 1.325 | 0.04 | 3.11 | 1.275 | 1.33 | 1.275 | 744629 |
| 1710911700 | 1.285 | 0.02 | 1.58 | 1.26 | 1.295 | 1.2525 | 1197755 |
| 1710825300 | 1.2649999 | -0.05 | -3.62 | 1.315 | 1.325 | 1.26 | 1009551 |
| 1710738900 | 1.3125 | 0 | 0.19 | 1.315 | 1.355 | 1.305 | 1188558 |
| 1710479700 | 1.31 | -0.02 | -1.50 | 1.32 | 1.33 | 1.262 | 2596185 |
| 1710393300 | 1.33 | -0.04 | -2.92 | 1.37 | 1.375 | 1.315 | 1088197 |
| 1710306900 | 1.37 | -0.03 | -2.14 | 1.385 | 1.395 | 1.355 | 1173822 |
| 1710220500 | 1.4 | -0.02 | -1.06 | 1.42 | 1.42 | 1.365 | 1090831 |
| 1710134100 | 1.415 | 0.06 | 4.43 | 1.365 | 1.44 | 1.345 | 1595665 |
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
