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 | 0 | 1.245 | 1.31 | 1.245 | 183904 | 1.27903132 | DE |
| 4 | -0.265 | -17.5496688742 | 1.51 | 1.52 | 1.2225 | 246580 | 1.35793107 | DE |
| 12 | -0.105 | -7.77777777778 | 1.35 | 1.7725 | 1.2225 | 662691 | 1.51235854 | DE |
| 26 | -0.235 | -15.8783783784 | 1.48 | 1.835 | 1.195 | 658355 | 1.49859839 | DE |
| 52 | -1.105 | -47.0212765957 | 2.35 | 2.99 | 1.195 | 567516 | 1.8271427 | DE |
| 156 | -2.575 | -67.4083769634 | 3.82 | 4.93 | 1.195 | 590192 | 2.97347952 | DE |
| 260 | -2.115 | -62.9464285714 | 3.36 | 5.38 | 1.195 | 641246 | 3.35457237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 1.25 | -0.05 | -3.47 | 1.275 | 1.275 | 1.245 | 160348 |
| 1713939300 | 1.295 | 0.01 | 1.17 | 1.2649999 | 1.31 | 1.2649999 | 213933 |
| 1713852900 | 1.28 | -0.01 | -0.39 | 1.2649999 | 1.29 | 1.2649999 | 183562 |
| 1713766500 | 1.285 | 0.05 | 4.47 | 1.245 | 1.29 | 1.245 | 177773 |
| 1713507300 | 1.23 | -0.07 | -5.38 | 1.3899999 | 1.3899999 | 1.2225 | 426294 |
| 1713420900 | 1.3 | -0.03 | -2.26 | 1.33 | 1.345 | 1.29 | 89837 |
| 1713334500 | 1.33 | 0.05 | 3.91 | 1.3 | 1.34 | 1.28 | 384116 |
| 1713248100 | 1.28 | -0.07 | -5.19 | 1.325 | 1.33 | 1.26 | 246140 |
| 1713161700 | 1.35 | -0.07 | -4.59 | 1.42 | 1.42 | 1.325 | 202907 |
| 1712902500 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712816100 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712729700 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712643300 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712556900 | 1.415 | 0 | 0.00 | 1.48 | 1.48 | 1.3875 | 132160 |
| 1712294100 | 1.415 | -0.09 | -5.98 | 1.47 | 1.5025 | 1.415 | 134484 |
| 1712207700 | 1.5049999 | 0.02 | 1.35 | 1.485 | 1.51 | 1.48 | 416045 |
| 1712121300 | 1.485 | -0.02 | -1.33 | 1.47 | 1.495 | 1.44 | 170311 |
| 1712034900 | 1.5049999 | -0.02 | -1.31 | 1.51 | 1.52 | 1.465 | 399793 |
| 1711602900 | 1.525 | 0.1 | 7.02 | 1.425 | 1.535 | 1.425 | 758697 |
| 1711516500 | 1.425 | 0.04 | 2.89 | 1.415 | 1.44 | 1.375 | 206052 |
| 1711430100 | 1.385 | 0.02 | 1.84 | 1.35 | 1.385 | 1.335 | 234478 |
| 1711343700 | 1.36 | -0.03 | -2.16 | 1.395 | 1.395 | 1.33 | 141296 |
| 1711084500 | 1.3899999 | 0.05 | 3.73 | 1.355 | 1.405 | 1.32 | 297453 |
| 1710998100 | 1.34 | 0.05 | 3.47 | 1.305 | 1.365 | 1.305 | 280566 |
| 1710911700 | 1.295 | -0.05 | -3.36 | 1.33 | 1.3625 | 1.29 | 381952 |
| 1710825300 | 1.34 | -0.07 | -4.63 | 1.4 | 1.4 | 1.325 | 679990 |
| 1710738900 | 1.405 | -0.04 | -2.77 | 1.465 | 1.465 | 1.385 | 242636 |
| 1710479700 | 1.445 | -0.01 | -0.69 | 1.46 | 1.4875 | 1.44 | 5737987 |
| 1710393300 | 1.455 | 0.01 | 0.34 | 1.44 | 1.47 | 1.425 | 429852 |
| 1710306900 | 1.45 | -0.09 | -5.54 | 1.53 | 1.53 | 1.44 | 322994 |
| 1710220500 | 1.535 | -0.04 | -2.23 | 1.57 | 1.57 | 1.51 | 194797 |
| 1710134100 | 1.57 | 0 | 0.00 | 1.545 | 1.57 | 1.5149999 | 152559 |
| 1709874900 | 1.57 | 0.02 | 0.96 | 1.54 | 1.59 | 1.5149999 | 1061772 |
| 1709788500 | 1.555 | 0.03 | 2.30 | 1.5149999 | 1.5875 | 1.5149999 | 295998 |
| 1709702100 | 1.52 | -0.12 | -7.46 | 1.61 | 1.61 | 1.475 | 664266 |
| 1709615700 | 1.6425 | -0.02 | -1.05 | 1.66 | 1.7 | 1.635 | 1358870 |
| 1709529300 | 1.66 | -0.02 | -0.90 | 1.66 | 1.675 | 1.6299999 | 977144 |
| 1709270100 | 1.675 | 0.01 | 0.30 | 1.68 | 1.695 | 1.6299999 | 496056 |
| 1709183700 | 1.67 | -0.04 | -2.34 | 1.7 | 1.705 | 1.6 | 1163051 |
| 1709097300 | 1.71 | 0.01 | 0.88 | 1.745 | 1.77 | 1.685 | 451752 |
| 1709010900 | 1.695 | 0.04 | 2.11 | 1.68 | 1.705 | 1.665 | 381375 |
| 1708924500 | 1.66 | 0.02 | 1.53 | 1.66 | 1.67 | 1.65 | 83026 |
| 1708665300 | 1.635 | 0.01 | 0.31 | 1.7 | 1.72 | 1.6 | 306866 |
| 1708578900 | 1.6299999 | 0.01 | 0.93 | 1.645 | 1.66 | 1.595 | 253255 |
| 1708492500 | 1.615 | -0.15 | -8.24 | 1.73 | 1.73 | 1.605 | 1565530 |
| 1708406100 | 1.76 | 0.1 | 5.71 | 1.73 | 1.7725 | 1.6299999 | 1955301 |
| 1708319700 | 1.665 | 0.04 | 2.78 | 1.6399999 | 1.6825 | 1.625 | 375982 |
| 1708060500 | 1.62 | 0.12 | 7.64 | 1.55 | 1.62 | 1.5325 | 407068 |
| 1707974100 | 1.5049999 | 0 | 0.00 | 1.525 | 1.535 | 1.5 | 314341 |
| 1707887700 | 1.5049999 | 0 | 0.33 | 1.54 | 1.54 | 1.455 | 885675 |
| 1707801300 | 1.5 | 0.05 | 3.45 | 1.47 | 1.5175 | 1.455 | 5264292 |
| 1707714900 | 1.45 | 0.05 | 3.94 | 1.43 | 1.47 | 1.3899999 | 507730 |
| 1707455700 | 1.395 | -0.1 | -6.38 | 1.48 | 1.49 | 1.385 | 695459 |
| 1707369300 | 1.49 | 0.03 | 2.05 | 1.54 | 1.54 | 1.48 | 342747 |
| 1707282900 | 1.46 | 0.1 | 6.96 | 1.41 | 1.475 | 1.41 | 575727 |
| 1707196500 | 1.365 | 0.06 | 4.60 | 1.355 | 1.3825 | 1.325 | 467727 |
| 1707110100 | 1.305 | 0.02 | 1.36 | 1.35 | 1.35 | 1.2675 | 342053 |
| 1706850900 | 1.2875 | 0.04 | 3.00 | 1.31 | 1.31 | 1.25 | 340351 |
| 1706764500 | 1.25 | -0.09 | -6.37 | 1.355 | 1.355 | 1.195 | 1025307 |
| 1706678100 | 1.335 | 0.02 | 1.91 | 1.37 | 1.37 | 1.3225 | 183040 |
| 1706591700 | 1.31 | 0.03 | 2.34 | 1.28 | 1.31 | 1.2649999 | 293940 |
| 1706505300 | 1.28 | 0 | 0.00 | 1.28 | 1.295 | 1.2725 | 137460 |
| 1706159700 | 1.28 | -0.01 | -0.39 | 1.27 | 1.295 | 1.26 | 118628 |
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
