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 | -4.64135021097 | 1.185 | 1.19 | 1.1 | 9750 | 1.13089744 | DE |
| 4 | -0.17 | -13.0769230769 | 1.3 | 1.3 | 1.1 | 17421 | 1.17126888 | DE |
| 12 | -0.4 | -26.1437908497 | 1.53 | 1.53 | 1.05 | 19732 | 1.24314027 | DE |
| 26 | -0.695 | -38.0821917808 | 1.825 | 1.9 | 1.05 | 24772 | 1.51088284 | DE |
| 52 | -0.77 | -40.5263157895 | 1.9 | 2.52 | 1.05 | 26159 | 1.730108 | DE |
| 156 | -3.47 | -75.4347826087 | 4.6 | 7.55 | 0.97 | 40302 | 3.09124376 | DE |
| 260 | -3.47 | -75.4347826087 | 4.6 | 7.55 | 0.97 | 40302 | 3.09124376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718380500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1 | 19000 |
| 1718294100 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.1 | 14000 |
| 1718207700 | 1.12 | -0.03 | -2.61 | 1.19 | 1.19 | 1.12 | 16000 |
| 1718121300 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.1399999 | 6000 |
| 1718034900 | 1.15 | -0.01 | -0.43 | 1.15 | 1.15 | 1.15 | 3000 |
| 1717775700 | 1.155 | -0.04 | -2.94 | 1.185 | 1.185 | 1.155 | 3000 |
| 1717689300 | 1.19 | 0.04 | 3.93 | 1.145 | 1.2 | 1.1299999 | 52000 |
| 1717602900 | 1.145 | 0.01 | 0.88 | 1.1399999 | 1.195 | 1.135 | 19000 |
| 1717516500 | 1.135 | -0.02 | -1.73 | 1.175 | 1.175 | 1.135 | 3000 |
| 1717430100 | 1.155 | 0.01 | 0.43 | 1.165 | 1.19 | 1.145 | 24000 |
| 1717170900 | 1.15 | -0.03 | -2.54 | 1.1399999 | 1.15 | 1.1399999 | 8000 |
| 1717084500 | 1.18 | 0.04 | 3.51 | 1.2 | 1.2 | 1.155 | 15000 |
| 1716998100 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.19 | 1.1399999 | 17000 |
| 1716911700 | 1.17 | 0 | 0.43 | 1.1299999 | 1.17 | 1.125 | 19000 |
| 1716825300 | 1.165 | 0.03 | 2.64 | 1.15 | 1.165 | 1.15 | 5000 |
| 1716566100 | 1.135 | -0.01 | -0.87 | 1.145 | 1.15 | 1.135 | 6000 |
| 1716479700 | 1.145 | -0.02 | -1.29 | 1.1399999 | 1.17 | 1.135 | 7000 |
| 1716393300 | 1.16 | 0 | 0.43 | 1.15 | 1.16 | 1.15 | 6000 |
| 1716306900 | 1.155 | -0.05 | -3.75 | 1.18 | 1.18 | 1.135 | 43000 |
| 1716220500 | 1.2 | -0.03 | -2.44 | 1.235 | 1.24 | 1.2 | 20000 |
| 1715961300 | 1.23 | -0.06 | -4.65 | 1.3 | 1.3 | 1.23 | 48000 |
| 1715874900 | 1.29 | 0.1 | 7.95 | 1.27 | 1.34 | 1.2549999 | 112000 |
| 1715788500 | 1.195 | -0.01 | -0.42 | 1.16 | 1.195 | 1.16 | 12000 |
| 1715702100 | 1.2 | 0.01 | 0.84 | 1.185 | 1.21 | 1.185 | 12000 |
| 1715615700 | 1.19 | 0.01 | 1.28 | 1.175 | 1.19 | 1.155 | 7000 |
| 1715356500 | 1.175 | -0.05 | -3.69 | 1.21 | 1.21 | 1.16 | 21000 |
| 1715270100 | 1.22 | 0.04 | 3.39 | 1.185 | 1.22 | 1.18 | 16000 |
| 1715183700 | 1.18 | 0.01 | 1.29 | 1.19 | 1.19 | 1.175 | 6000 |
| 1715097300 | 1.165 | 0.07 | 6.39 | 1.11 | 1.215 | 1.085 | 48000 |
| 1715010900 | 1.095 | -0.09 | -7.20 | 1.16 | 1.16 | 1.05 | 76000 |
| 1714751700 | 1.18 | -0.05 | -4.07 | 1.195 | 1.23 | 1.17 | 33000 |
| 1714665300 | 1.23 | -0.01 | -0.81 | 1.23 | 1.25 | 1.2 | 28000 |
| 1714492500 | 1.24 | -0.04 | -3.13 | 1.24 | 1.275 | 1.2 | 60000 |
| 1714406100 | 1.28 | -0.04 | -2.66 | 1.29 | 1.32 | 1.2649999 | 26000 |
| 1714146900 | 1.315 | 0.1 | 7.79 | 1.23 | 1.335 | 1.23 | 28000 |
| 1714060500 | 1.22 | -0.05 | -3.94 | 1.23 | 1.23 | 1.22 | 4000 |
| 1713974100 | 1.27 | -0.01 | -0.39 | 1.235 | 1.27 | 1.185 | 26000 |
| 1713887700 | 1.275 | 0.04 | 3.66 | 1.245 | 1.275 | 1.24 | 5000 |
| 1713801300 | 1.23 | -0.05 | -3.91 | 1.25 | 1.25 | 1.23 | 5000 |
| 1713542100 | 1.28 | -0.04 | -3.03 | 1.295 | 1.295 | 1.25 | 30000 |
| 1713455700 | 1.32 | -0.02 | -1.49 | 1.325 | 1.325 | 1.32 | 23000 |
| 1713369300 | 1.34 | -0.03 | -2.19 | 1.385 | 1.385 | 1.305 | 21000 |
| 1713282900 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 8000 |
| 1713196500 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.4 | 1.3799999 | 8000 |
| 1712937300 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 5000 |
| 1712850900 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 2000 |
| 1712764500 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.4 | 6000 |
| 1712678100 | 1.4 | -0.02 | -1.41 | 1.405 | 1.405 | 1.4 | 11000 |
| 1712591700 | 1.42 | 0.01 | 0.71 | 1.425 | 1.43 | 1.405 | 5000 |
| 1712332500 | 1.41 | -0.02 | -1.05 | 1.425 | 1.425 | 1.4 | 12000 |
| 1712246100 | 1.425 | 0.01 | 0.35 | 1.42 | 1.425 | 1.4 | 18000 |
| 1712159700 | 1.42 | -0.01 | -0.35 | 1.41 | 1.42 | 1.4 | 14000 |
| 1712073300 | 1.425 | -0.03 | -1.72 | 1.41 | 1.425 | 1.41 | 14000 |
| 1711644900 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 13000 |
| 1711558500 | 1.45 | 0.02 | 1.40 | 1.42 | 1.485 | 1.415 | 19000 |
| 1711472100 | 1.43 | 0 | 0.00 | 1.45 | 1.45 | 1.43 | 3000 |
| 1711385700 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.415 | 12000 |
| 1711126500 | 1.43 | -0.07 | -4.67 | 1.53 | 1.53 | 1.425 | 25000 |
| 1711040100 | 1.5 | 0.04 | 2.74 | 1.49 | 1.59 | 1.49 | 43000 |
| 1710953700 | 1.46 | 0.06 | 4.29 | 1.41 | 1.475 | 1.41 | 15000 |
| 1710867300 | 1.4 | -0.02 | -1.06 | 1.44 | 1.44 | 1.4 | 13000 |
| 1710780900 | 1.415 | -0.02 | -1.05 | 1.485 | 1.485 | 1.4 | 36000 |
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
