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 | -0.08 | -6.50406504065 | 1.23 | 1.23 | 1.102 | 79354 | 1.15175641 | DE |
| 4 | 0.03 | 2.67857142857 | 1.12 | 1.26 | 1.054 | 88414 | 1.14928326 | DE |
| 12 | -0.328 | -22.1921515562 | 1.478 | 1.51 | 1.054 | 69033 | 1.18509402 | DE |
| 26 | -0.652 | -36.1820199778 | 1.802 | 1.94 | 1.054 | 67206 | 1.42212514 | DE |
| 52 | -1.535 | -57.1694599628 | 2.685 | 2.82 | 1.054 | 66529 | 1.60391361 | DE |
| 156 | -5.01 | -81.3311688312 | 6.16 | 7.03 | 1.054 | 73369 | 3.45697628 | DE |
| 260 | -4.35 | -79.0909090909 | 5.5 | 8.5 | 1.054 | 70229 | 4.2149026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 1.15 | 0.02 | 1.41 | 1.1399999 | 1.156 | 1.1399999 | 85680 |
| 1715877000 | 1.1339999 | -0.01 | -0.53 | 1.15 | 1.15 | 1.1339999 | 46208 |
| 1715790600 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.148 | 1.1259999 | 74100 |
| 1715704200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1715617800 | 1.15 | -0.05 | -4.01 | 1.198 | 1.214 | 1.1319999 | 113745 |
| 1715358600 | 1.198 | -0.02 | -1.64 | 1.23 | 1.23 | 1.196 | 71859 |
| 1715272200 | 1.218 | 0.03 | 2.53 | 1.198 | 1.218 | 1.186 | 40985 |
| 1715185800 | 1.188 | 0.01 | 0.85 | 1.2 | 1.2 | 1.16 | 72588 |
| 1715099400 | 1.178 | 0.03 | 2.79 | 1.15 | 1.26 | 1.1319999 | 227298 |
| 1715013000 | 1.146 | -0.01 | -0.87 | 1.16 | 1.174 | 1.1339999 | 42633 |
| 1714753800 | 1.156 | 0 | 0.17 | 1.154 | 1.17 | 1.146 | 96984 |
| 1714667400 | 1.154 | 0.01 | 0.52 | 1.154 | 1.158 | 1.1439999 | 150173 |
| 1714494600 | 1.148 | 0.03 | 2.50 | 1.1299999 | 1.168 | 1.12 | 195243 |
| 1714408200 | 1.12 | 0.02 | 1.63 | 1.102 | 1.1279999 | 1.086 | 75900 |
| 1714149000 | 1.102 | 0 | 0.18 | 1.1 | 1.12 | 1.054 | 49978 |
| 1714062600 | 1.1 | -0.02 | -1.61 | 1.118 | 1.1359999 | 1.1 | 37364 |
| 1713976200 | 1.118 | -0.02 | -1.41 | 1.1419999 | 1.156 | 1.104 | 82080 |
| 1713889800 | 1.1339999 | 0.02 | 1.43 | 1.118 | 1.1399999 | 1.104 | 126988 |
| 1713803400 | 1.118 | 0.02 | 1.82 | 1.1 | 1.124 | 1.098 | 59200 |
| 1713544200 | 1.098 | 0.01 | 0.55 | 1.12 | 1.12 | 1.082 | 25678 |
| 1713457800 | 1.092 | 0 | 0.18 | 1.098 | 1.1259999 | 1.084 | 64963 |
| 1713371400 | 1.09 | 0.01 | 0.93 | 1.076 | 1.09 | 1.076 | 20136 |
| 1713285000 | 1.08 | -0.03 | -2.88 | 1.112 | 1.112 | 1.07 | 56421 |
| 1713198600 | 1.112 | -0.02 | -1.59 | 1.1359999 | 1.1379999 | 1.106 | 27393 |
| 1712939400 | 1.1299999 | 0 | 0.18 | 1.1319999 | 1.1399999 | 1.11 | 38943 |
| 1712853000 | 1.1279999 | 0.01 | 1.26 | 1.114 | 1.1319999 | 1.102 | 31031 |
| 1712766600 | 1.114 | 0.01 | 1.09 | 1.104 | 1.12 | 1.078 | 72890 |
| 1712680200 | 1.102 | -0.04 | -3.84 | 1.1399999 | 1.1399999 | 1.06 | 129657 |
| 1712593800 | 1.146 | -0.01 | -1.04 | 1.16 | 1.206 | 1.146 | 121289 |
| 1712334600 | 1.158 | -0 | -0.17 | 1.16 | 1.18 | 1.15 | 41443 |
| 1712248200 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.152 | 37407 |
| 1712161800 | 1.18 | 0 | 0.00 | 1.198 | 1.198 | 1.152 | 64281 |
| 1712075400 | 1.18 | -0.1 | -7.81 | 1.26 | 1.28 | 1.16 | 142539 |
| 1711647000 | 1.28 | -0.01 | -0.78 | 1.318 | 1.318 | 1.258 | 45453 |
| 1711560600 | 1.29 | 0.01 | 0.78 | 1.308 | 1.33 | 1.28 | 67577 |
| 1711474200 | 1.28 | 0.13 | 10.92 | 1.17 | 1.3 | 1.156 | 193539 |
| 1711387800 | 1.154 | -0 | -0.35 | 1.158 | 1.19 | 1.154 | 46171 |
| 1711128600 | 1.158 | -0 | -0.17 | 1.156 | 1.18 | 1.1439999 | 40781 |
| 1711042200 | 1.16 | -0 | -0.17 | 1.16 | 1.188 | 1.152 | 30511 |
| 1710955800 | 1.162 | -0.01 | -0.51 | 1.162 | 1.188 | 1.156 | 21961 |
| 1710869400 | 1.168 | -0.02 | -1.35 | 1.19 | 1.19 | 1.16 | 22957 |
| 1710783000 | 1.184 | 0.01 | 0.68 | 1.18 | 1.19 | 1.16 | 20748 |
| 1710523800 | 1.176 | 0.02 | 1.38 | 1.15 | 1.176 | 1.15 | 10819 |
| 1710437400 | 1.16 | -0.01 | -1.19 | 1.154 | 1.178 | 1.148 | 42987 |
| 1710351000 | 1.174 | -0.02 | -1.68 | 1.194 | 1.194 | 1.1399999 | 76263 |
| 1710264600 | 1.194 | 0 | 0.34 | 1.19 | 1.2 | 1.166 | 38777 |
| 1710178200 | 1.19 | -0.03 | -2.46 | 1.204 | 1.228 | 1.164 | 85703 |
| 1709919000 | 1.22 | -0.03 | -2.71 | 1.256 | 1.272 | 1.21 | 65816 |
| 1709832600 | 1.254 | -0.03 | -2.18 | 1.276 | 1.286 | 1.252 | 56119 |
| 1709746200 | 1.282 | 0.02 | 1.26 | 1.28 | 1.326 | 1.268 | 41806 |
| 1709659800 | 1.266 | -0.02 | -1.71 | 1.28 | 1.298 | 1.25 | 50416 |
| 1709573400 | 1.288 | -0.09 | -6.67 | 1.344 | 1.3759999 | 1.27 | 121807 |
| 1709314200 | 1.3799999 | 0.03 | 2.07 | 1.34 | 1.3799999 | 1.34 | 37168 |
| 1709227800 | 1.352 | -0.1 | -7.14 | 1.462 | 1.47 | 1.314 | 157076 |
| 1709141400 | 1.456 | -0.03 | -1.89 | 1.48 | 1.48 | 1.454 | 16721 |
| 1709055000 | 1.484 | -0.02 | -1.46 | 1.504 | 1.51 | 1.476 | 39063 |
| 1708968600 | 1.506 | 0.02 | 1.48 | 1.494 | 1.506 | 1.486 | 15422 |
| 1708709400 | 1.484 | 0 | 0.13 | 1.478 | 1.508 | 1.474 | 8633 |
| 1708623000 | 1.482 | -0.02 | -1.46 | 1.5 | 1.528 | 1.48 | 29693 |
| 1708536600 | 1.504 | -0.02 | -1.57 | 1.53 | 1.53 | 1.504 | 7727 |
| 1708450200 | 1.528 | 0.06 | 3.95 | 1.54 | 1.586 | 1.52 | 37263 |
| 1708363800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
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
