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 | 0.1125 | 7.60135135135 | 1.48 | 1.595 | 1.455 | 2250042 | 1.50873965 | DE |
| 4 | 0.1625 | 11.3636363636 | 1.43 | 1.595 | 1.332 | 3059052 | 1.44390647 | DE |
| 12 | 0.5925 | 59.25 | 1 | 1.595 | 0.99 | 3639140 | 1.27678748 | DE |
| 26 | 0.5225 | 48.8317757009 | 1.07 | 1.595 | 0.9725 | 3883641 | 1.18090228 | DE |
| 52 | 0.4875 | 44.1176470588 | 1.105 | 1.595 | 0.805 | 4930006 | 1.05960891 | DE |
| 156 | -0.3975 | -19.9748743719 | 1.99 | 2.245 | 0.805 | 4977217 | 1.33336041 | DE |
| 260 | 0.8125 | 104.166666667 | 0.78 | 2.75 | 0.78 | 5909504 | 1.45801975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715926500 | 1.5925 | -0 | -0.16 | 1.57 | 1.595 | 1.57 | 2613652 |
| 1715840100 | 1.595 | 0.07 | 4.59 | 1.55 | 1.595 | 1.54 | 5549752 |
| 1715753700 | 1.525 | -0.01 | -0.33 | 1.53 | 1.535 | 1.51 | 1854460 |
| 1715667300 | 1.53 | 0.02 | 0.99 | 1.5149999 | 1.53 | 1.5 | 1915688 |
| 1715580900 | 1.5149999 | 0.01 | 0.66 | 1.5149999 | 1.525 | 1.5049999 | 2193210 |
| 1715321700 | 1.5049999 | 0.04 | 3.08 | 1.495 | 1.5075 | 1.475 | 3845925 |
| 1715235300 | 1.46 | -0.02 | -1.02 | 1.48 | 1.485 | 1.455 | 1440926 |
| 1715148900 | 1.475 | 0.02 | 1.55 | 1.45 | 1.48 | 1.4475 | 1590076 |
| 1715062500 | 1.4524999 | 0.02 | 1.75 | 1.45 | 1.46 | 1.435 | 2504458 |
| 1714976100 | 1.4275 | 0.03 | 1.96 | 1.405 | 1.43 | 1.3875 | 2597446 |
| 1714716900 | 1.4 | -0.03 | -1.75 | 1.425 | 1.4275 | 1.4 | 2855554 |
| 1714630500 | 1.425 | 0.03 | 2.15 | 1.405 | 1.43 | 1.405 | 3255290 |
| 1714544100 | 1.395 | -0.06 | -4.12 | 1.42 | 1.42 | 1.3825 | 4327187 |
| 1714457700 | 1.455 | 0 | 0.00 | 1.465 | 1.4775 | 1.45 | 2640515 |
| 1714371300 | 1.455 | 0.01 | 0.34 | 1.47 | 1.47 | 1.44 | 3666864 |
| 1714112100 | 1.45 | 0.03 | 2.11 | 1.435 | 1.455 | 1.4225 | 5120487 |
| 1713939300 | 1.42 | 0.04 | 3.27 | 1.405 | 1.4424999 | 1.405 | 3110189 |
| 1713852900 | 1.375 | -0.07 | -4.51 | 1.3799999 | 1.385 | 1.332 | 6081831 |
| 1713766500 | 1.44 | -0.01 | -0.69 | 1.465 | 1.47 | 1.42 | 2251042 |
| 1713507300 | 1.45 | 0 | 0.00 | 1.43 | 1.4925 | 1.42 | 4160896 |
| 1713420900 | 1.45 | 0.02 | 1.40 | 1.43 | 1.455 | 1.412 | 2709941 |
| 1713334500 | 1.43 | 0.05 | 4.00 | 1.375 | 1.45 | 1.375 | 4950351 |
| 1713248100 | 1.375 | 0 | 0.00 | 1.365 | 1.3875 | 1.365 | 2319770 |
| 1713161700 | 1.375 | -0.01 | -0.36 | 1.355 | 1.402 | 1.34 | 3166866 |
| 1712902500 | 1.3799999 | 0.05 | 3.76 | 1.35 | 1.385 | 1.3425 | 5185165 |
| 1712816100 | 1.33 | 0.01 | 0.76 | 1.285 | 1.345 | 1.28 | 3255069 |
| 1712729700 | 1.32 | -0.01 | -0.38 | 1.34 | 1.34 | 1.315 | 2777230 |
| 1712643300 | 1.325 | -0.01 | -0.38 | 1.32 | 1.345 | 1.31 | 5453528 |
| 1712556900 | 1.33 | 0.07 | 5.14 | 1.315 | 1.355 | 1.315 | 7467338 |
| 1712294100 | 1.2649999 | -0.01 | -0.39 | 1.2549999 | 1.275 | 1.235 | 3998174 |
| 1712207700 | 1.27 | -0.01 | -0.39 | 1.295 | 1.305 | 1.2649999 | 4405766 |
| 1712121300 | 1.275 | -0.01 | -0.39 | 1.29 | 1.305 | 1.2549999 | 4930167 |
| 1712034900 | 1.28 | 0.04 | 3.64 | 1.2549999 | 1.28 | 1.24 | 6409982 |
| 1711602900 | 1.235 | 0.04 | 3.35 | 1.215 | 1.24 | 1.205 | 4417797 |
| 1711516500 | 1.195 | 0.01 | 0.84 | 1.185 | 1.1975 | 1.175 | 1077924 |
| 1711430100 | 1.185 | 0 | 0.00 | 1.185 | 1.205 | 1.185 | 1027798 |
| 1711343700 | 1.185 | 0 | 0.00 | 1.19 | 1.195 | 1.17 | 1182048 |
| 1711084500 | 1.185 | -0.02 | -1.25 | 1.185 | 1.195 | 1.175 | 919871 |
| 1710998100 | 1.2 | 0.06 | 5.26 | 1.175 | 1.2075 | 1.17 | 3862906 |
| 1710911700 | 1.1399999 | -0.03 | -2.15 | 1.16 | 1.16 | 1.125 | 2567340 |
| 1710825300 | 1.165 | 0 | 0.00 | 1.17 | 1.18 | 1.16 | 2353465 |
| 1710738900 | 1.165 | -0.01 | -1.06 | 1.17 | 1.185 | 1.16 | 1636402 |
| 1710479700 | 1.1775 | -0.04 | -3.09 | 1.19 | 1.195 | 1.16 | 7078883 |
| 1710393300 | 1.215 | 0.07 | 5.65 | 1.155 | 1.22 | 1.155 | 4124298 |
| 1710306900 | 1.15 | -0.03 | -2.13 | 1.165 | 1.165 | 1.1399999 | 2921092 |
| 1710220500 | 1.175 | -0.01 | -0.84 | 1.17 | 1.19 | 1.17 | 1884081 |
| 1710134100 | 1.185 | -0.03 | -2.07 | 1.205 | 1.235 | 1.175 | 3724261 |
| 1709874900 | 1.21 | -0.01 | -0.41 | 1.23 | 1.2375 | 1.205 | 6983021 |
| 1709788500 | 1.215 | 0.04 | 3.40 | 1.195 | 1.2225 | 1.175 | 6085485 |
| 1709702100 | 1.175 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 5294149 |
| 1709615700 | 1.165 | 0.06 | 5.43 | 1.1399999 | 1.18 | 1.1399999 | 7195725 |
| 1709529300 | 1.105 | 0.04 | 3.76 | 1.095 | 1.11 | 1.0925 | 7674175 |
| 1709270100 | 1.065 | -0.01 | -0.47 | 1.085 | 1.09 | 1.065 | 3311786 |
| 1709183700 | 1.07 | 0 | 0.23 | 1.07 | 1.08 | 1.045 | 3560885 |
| 1709097300 | 1.0674999 | 0.04 | 3.64 | 1.05 | 1.07 | 1.04 | 2759132 |
| 1709010900 | 1.03 | -0.01 | -0.96 | 1.045 | 1.045 | 1.03 | 3216516 |
| 1708924500 | 1.04 | 0.03 | 2.72 | 1.02 | 1.05 | 1.02 | 2181891 |
| 1708665300 | 1.0125 | -0 | -0.25 | 1 | 1.02 | 0.995 | 3220356 |
| 1708578900 | 1.0149999 | 0.01 | 1.00 | 1 | 1.0149999 | 0.99 | 4728277 |
| 1708492500 | 1.0049999 | -0.03 | -2.43 | 1.01 | 1.02 | 0.99 | 4911983 |
| 1708406100 | 1.03 | 0.02 | 1.98 | 1 | 1.03 | 0.9725 | 5198587 |
| 1708319700 | 1.01 | -0.01 | -1.22 | 1.03 | 1.035 | 0.985 | 8891738 |
| 1708060500 | 1.0225 | -0 | -0.24 | 1.045 | 1.05 | 1.02 | 4962437 |
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
