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 | -0.015 | -1.06382978723 | 1.41 | 1.41 | 1.38 | 1219719 | 1.39290554 | DE |
| 4 | 0.005 | 0.359712230216 | 1.39 | 1.42 | 1.38 | 928915 | 1.39874752 | DE |
| 12 | 0.015 | 1.08695652174 | 1.38 | 1.425 | 1.37 | 983461 | 1.3946345 | DE |
| 26 | 0 | 0 | 1.395 | 1.425 | 1.3125 | 887289 | 1.38231488 | DE |
| 52 | -0.12 | -7.92079207921 | 1.515 | 1.515 | 1.3125 | 765698 | 1.41324535 | DE |
| 156 | -0.125 | -8.22368421053 | 1.52 | 1.64 | 1.3125 | 714239 | 1.47043382 | DE |
| 260 | 0.285 | 25.6756756757 | 1.11 | 1.64 | 0.755 | 777725 | 1.34180058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.405 | 1.3899999 | 985044 |
| 1715321700 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.405 | 1.3899999 | 1040357 |
| 1715235300 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 1794829 |
| 1715148900 | 1.4 | -0 | -0.18 | 1.405 | 1.4075 | 1.395 | 1286058 |
| 1715062500 | 1.4025 | -0.01 | -0.53 | 1.41 | 1.41 | 1.4 | 992306 |
| 1714976100 | 1.41 | 0 | 0.00 | 1.42 | 1.42 | 1.405 | 1055319 |
| 1714716900 | 1.41 | 0 | 0.00 | 1.415 | 1.42 | 1.41 | 1066638 |
| 1714630500 | 1.41 | 0 | 0.36 | 1.41 | 1.415 | 1.41 | 938131 |
| 1714544100 | 1.405 | 0 | 0.18 | 1.41 | 1.41 | 1.4 | 845691 |
| 1714457700 | 1.4025 | 0 | 0.00 | 1.405 | 1.405 | 1.4 | 507119 |
| 1714371300 | 1.4025 | 0 | 0.18 | 1.405 | 1.405 | 1.395 | 839192 |
| 1714112100 | 1.4 | -0.01 | -0.71 | 1.415 | 1.415 | 1.395 | 736480 |
| 1713939300 | 1.41 | 0.01 | 0.71 | 1.405 | 1.41 | 1.4 | 632135 |
| 1713852900 | 1.4 | 0 | 0.36 | 1.395 | 1.405 | 1.3899999 | 672604 |
| 1713766500 | 1.395 | 0 | 0.00 | 1.4 | 1.405 | 1.395 | 724345 |
| 1713507300 | 1.395 | -0.01 | -0.71 | 1.405 | 1.41 | 1.3899999 | 1415140 |
| 1713420900 | 1.405 | 0.02 | 1.08 | 1.4 | 1.405 | 1.395 | 828916 |
| 1713334500 | 1.3899999 | 0 | 0.36 | 1.395 | 1.405 | 1.3899999 | 506656 |
| 1713248100 | 1.385 | -0.01 | -0.36 | 1.3899999 | 1.395 | 1.3799999 | 782425 |
| 1713161700 | 1.3899999 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3899999 | 878900 |
| 1712902500 | 1.395 | -0.01 | -0.36 | 1.4 | 1.405 | 1.3899999 | 925635 |
| 1712816100 | 1.4 | -0.01 | -0.71 | 1.405 | 1.41 | 1.4 | 1352381 |
| 1712729700 | 1.41 | 0 | 0.00 | 1.42 | 1.425 | 1.405 | 954290 |
| 1712643300 | 1.41 | 0.01 | 1.08 | 1.405 | 1.415 | 1.4 | 1325803 |
| 1712553300 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1712294100 | 1.395 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.375 | 802779 |
| 1712207700 | 1.385 | 0.01 | 0.73 | 1.375 | 1.3899999 | 1.375 | 1024511 |
| 1712121300 | 1.375 | 0 | 0.00 | 1.375 | 1.3799999 | 1.37 | 998336 |
| 1712034900 | 1.375 | -0.02 | -1.08 | 1.385 | 1.3899999 | 1.37 | 1652570 |
| 1711602900 | 1.3899999 | 0 | 0.36 | 1.395 | 1.405 | 1.385 | 1467000 |
| 1711516500 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.395 | 1.375 | 906290 |
| 1711430100 | 1.3799999 | -0.01 | -0.72 | 1.395 | 1.4 | 1.3799999 | 769291 |
| 1711343700 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.405 | 1.385 | 2035759 |
| 1711084500 | 1.385 | -0.02 | -1.07 | 1.4 | 1.405 | 1.385 | 554942 |
| 1710998100 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.395 | 760066 |
| 1710911700 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3899999 | 623175 |
| 1710825300 | 1.3899999 | 0.01 | 1.09 | 1.375 | 1.3899999 | 1.37 | 795386 |
| 1710738900 | 1.375 | 0 | 0.00 | 1.375 | 1.385 | 1.375 | 757151 |
| 1710479700 | 1.375 | -0.01 | -0.72 | 1.3799999 | 1.385 | 1.37 | 1827631 |
| 1710393300 | 1.385 | -0.01 | -0.72 | 1.4 | 1.4 | 1.3799999 | 734836 |
| 1710306900 | 1.395 | 0 | 0.00 | 1.395 | 1.4 | 1.3925 | 754143 |
| 1710220500 | 1.395 | 0 | 0.00 | 1.395 | 1.4 | 1.3899999 | 1085929 |
| 1710134100 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3899999 | 1129923 |
| 1709874900 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.4 | 697163 |
| 1709788500 | 1.4 | 0.01 | 0.90 | 1.385 | 1.405 | 1.385 | 893343 |
| 1709702100 | 1.3875 | -0.01 | -0.72 | 1.395 | 1.395 | 1.375 | 1957599 |
| 1709615700 | 1.3975 | -0.01 | -0.53 | 1.405 | 1.41 | 1.395 | 1021600 |
| 1709529300 | 1.405 | 0.01 | 0.36 | 1.4 | 1.41 | 1.4 | 725091 |
| 1709270100 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 942712 |
| 1709183700 | 1.41 | 0 | 0.18 | 1.405 | 1.415 | 1.4025 | 590328 |
| 1709097300 | 1.4075 | 0 | 0.18 | 1.41 | 1.415 | 1.4 | 668658 |
| 1709010900 | 1.405 | 0.02 | 1.08 | 1.385 | 1.405 | 1.385 | 619942 |
| 1708924500 | 1.3899999 | 0 | 0.00 | 1.395 | 1.4 | 1.385 | 1038293 |
| 1708665300 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.3899999 | 1296029 |
| 1708578900 | 1.4 | 0 | 0.36 | 1.3899999 | 1.41 | 1.385 | 820021 |
| 1708492500 | 1.395 | 0.01 | 0.36 | 1.3899999 | 1.395 | 1.385 | 567362 |
| 1708406100 | 1.3899999 | 0.01 | 0.54 | 1.3799999 | 1.3899999 | 1.37 | 1029576 |
| 1708319700 | 1.3825 | -0.01 | -0.54 | 1.3899999 | 1.3899999 | 1.375 | 709008 |
| 1708060500 | 1.3899999 | 0 | 0.36 | 1.395 | 1.395 | 1.385 | 549182 |
| 1707974100 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.395 | 1.37 | 723680 |
| 1707887700 | 1.3799999 | -0.01 | -0.72 | 1.385 | 1.3899999 | 1.375 | 1013062 |
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
