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 | -0.055 | -5 | 1.1 | 1.1 | 1.045 | 237036 | 1.06776022 | DE |
| 4 | -0.185 | -15.0406504065 | 1.23 | 1.23 | 1.045 | 216980 | 1.10562295 | DE |
| 12 | -0.045 | -4.12844036697 | 1.09 | 1.255 | 1.045 | 184153 | 1.15018246 | DE |
| 26 | 0.035 | 3.46534653465 | 1.01 | 1.255 | 0.98 | 157474 | 1.09355407 | DE |
| 52 | -0.09 | -7.9295154185 | 1.135 | 1.255 | 0.98 | 167295 | 1.08899149 | DE |
| 156 | -0.63 | -37.6119402985 | 1.675 | 1.81 | 0.98 | 136796 | 1.32856058 | DE |
| 260 | -0.335 | -24.2753623188 | 1.38 | 1.81 | 0.9 | 147954 | 1.38078788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 1.075 | 0.01 | 0.94 | 1.07 | 1.075 | 1.065 | 90803 |
| 1715321700 | 1.065 | 0 | 0.47 | 1.065 | 1.07 | 1.06 | 135881 |
| 1715235300 | 1.06 | -0.01 | -0.93 | 1.065 | 1.07 | 1.06 | 359644 |
| 1715148900 | 1.07 | 0.01 | 0.47 | 1.075 | 1.075 | 1.065 | 108814 |
| 1715062500 | 1.065 | -0.02 | -1.39 | 1.08 | 1.08 | 1.055 | 279139 |
| 1714976100 | 1.08 | -0.02 | -1.37 | 1.1 | 1.1 | 1.07 | 301700 |
| 1714716900 | 1.095 | 0 | 0.46 | 1.095 | 1.1 | 1.09 | 91740 |
| 1714630500 | 1.09 | 0.01 | 0.46 | 1.09 | 1.09 | 1.07 | 102566 |
| 1714544100 | 1.085 | -0.01 | -0.46 | 1.09 | 1.1 | 1.085 | 183070 |
| 1714457700 | 1.09 | 0.01 | 0.93 | 1.085 | 1.09 | 1.075 | 118462 |
| 1714371300 | 1.08 | 0.01 | 0.93 | 1.075 | 1.08 | 1.07 | 55754 |
| 1714112100 | 1.07 | 0.01 | 0.47 | 1.07 | 1.08 | 1.065 | 150210 |
| 1713939300 | 1.065 | -0.01 | -0.47 | 1.07 | 1.085 | 1.06 | 255037 |
| 1713852900 | 1.07 | 0 | 0.00 | 1.07 | 1.075 | 1.055 | 155610 |
| 1713766500 | 1.07 | -0.02 | -1.83 | 1.1 | 1.105 | 1.065 | 205033 |
| 1713507300 | 1.09 | -0.1 | -8.02 | 1.1 | 1.1299999 | 1.085 | 530723 |
| 1713420900 | 1.185 | 0 | 0.00 | 1.195 | 1.205 | 1.185 | 305232 |
| 1713334500 | 1.185 | 0 | 0.00 | 1.18 | 1.21 | 1.18 | 281192 |
| 1713248100 | 1.185 | -0.04 | -2.87 | 1.22 | 1.22 | 1.18 | 362952 |
| 1713161700 | 1.22 | -0.02 | -1.21 | 1.23 | 1.23 | 1.22 | 139862 |
| 1712902500 | 1.235 | 0 | 0.00 | 1.235 | 1.2549999 | 1.23 | 180288 |
| 1712816100 | 1.235 | -0.02 | -1.20 | 1.23 | 1.2549999 | 1.23 | 180539 |
| 1712729700 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2549999 | 1.2375 | 268285 |
| 1712643300 | 1.24 | 0.03 | 2.48 | 1.22 | 1.25 | 1.22 | 455183 |
| 1712556900 | 1.21 | 0.01 | 1.26 | 1.2 | 1.23 | 1.2 | 163424 |
| 1712294100 | 1.195 | -0.02 | -1.24 | 1.21 | 1.21 | 1.19 | 133476 |
| 1712207700 | 1.21 | 0.01 | 0.83 | 1.21 | 1.225 | 1.21 | 108693 |
| 1712121300 | 1.2 | 0 | 0.42 | 1.2 | 1.21 | 1.2 | 39700 |
| 1712034900 | 1.195 | 0 | 0.00 | 1.195 | 1.215 | 1.195 | 141140 |
| 1711602900 | 1.195 | 0.01 | 0.84 | 1.19 | 1.195 | 1.1875 | 84365 |
| 1711516500 | 1.185 | -0.02 | -1.25 | 1.21 | 1.215 | 1.18 | 250835 |
| 1711430100 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 83750 |
| 1711343700 | 1.2 | -0.01 | -0.83 | 1.21 | 1.215 | 1.2 | 166617 |
| 1711084500 | 1.21 | -0.01 | -0.41 | 1.215 | 1.215 | 1.21 | 44107 |
| 1710998100 | 1.215 | -0.01 | -0.82 | 1.23 | 1.23 | 1.21 | 101256 |
| 1710911700 | 1.225 | 0.01 | 0.82 | 1.215 | 1.23 | 1.215 | 107539 |
| 1710825300 | 1.215 | 0 | 0.00 | 1.215 | 1.225 | 1.21 | 72715 |
| 1710738900 | 1.215 | -0.01 | -0.41 | 1.23 | 1.235 | 1.21 | 163807 |
| 1710479700 | 1.22 | 0.01 | 0.83 | 1.22 | 1.24 | 1.2 | 111144 |
| 1710393300 | 1.21 | 0 | 0.41 | 1.195 | 1.22 | 1.195 | 225090 |
| 1710306900 | 1.205 | 0.02 | 1.26 | 1.195 | 1.21 | 1.195 | 138576 |
| 1710220500 | 1.19 | 0.01 | 1.28 | 1.18 | 1.195 | 1.18 | 132754 |
| 1710134100 | 1.175 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 90289 |
| 1709874900 | 1.175 | 0.02 | 1.73 | 1.17 | 1.185 | 1.16 | 159383 |
| 1709788500 | 1.155 | -0.01 | -0.43 | 1.165 | 1.17 | 1.15 | 142405 |
| 1709702100 | 1.16 | 0.01 | 0.87 | 1.155 | 1.165 | 1.155 | 168348 |
| 1709615700 | 1.15 | -0.02 | -1.29 | 1.17 | 1.175 | 1.15 | 116976 |
| 1709529300 | 1.165 | 0.01 | 0.87 | 1.16 | 1.2 | 1.16 | 326441 |
| 1709270100 | 1.155 | 0.01 | 0.43 | 1.15 | 1.17 | 1.1399999 | 185558 |
| 1709183700 | 1.15 | 0 | 0.44 | 1.1399999 | 1.15 | 1.135 | 97056 |
| 1709097300 | 1.145 | 0.01 | 0.44 | 1.1399999 | 1.15 | 1.1299999 | 214320 |
| 1709010900 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.125 | 202102 |
| 1708924500 | 1.12 | -0.02 | -1.75 | 1.135 | 1.1399999 | 1.12 | 147735 |
| 1708665300 | 1.1399999 | 0.02 | 2.24 | 1.1299999 | 1.15 | 1.125 | 469560 |
| 1708578900 | 1.115 | -0.02 | -1.33 | 1.12 | 1.125 | 1.105 | 121083 |
| 1708492500 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1299999 | 1.11 | 185204 |
| 1708406100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.105 | 1.085 | 164084 |
| 1708319700 | 1.09 | 0 | 0.00 | 1.09 | 1.105 | 1.0825 | 209536 |
| 1708060500 | 1.09 | 0.02 | 1.40 | 1.075 | 1.1 | 1.075 | 231272 |
| 1707974100 | 1.075 | -0.01 | -0.46 | 1.075 | 1.08 | 1.06 | 110272 |
| 1707887700 | 1.08 | 0.03 | 2.37 | 1.05 | 1.08 | 1.05 | 213353 |
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
