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 | -0.075 | -5.66037735849 | 1.325 | 1.35 | 1.255 | 35331313 | 1.32006768 | DE |
| 4 | -0.15 | -10.7142857143 | 1.4 | 1.45 | 1.255 | 40388154 | 1.33842116 | DE |
| 12 | -1.025 | -45.0549450549 | 2.275 | 2.6 | 0.975 | 115368558 | 1.60927211 | DE |
| 26 | -3.85 | -75.4901960784 | 5.1 | 6.6 | 0.185 | 249589951 | 1.25942425 | DE |
| 52 | -5.75 | -82.1428571429 | 7 | 10.2 | 0.185 | 128459594 | 1.49747832 | DE |
| 156 | -17 | -93.1506849315 | 18.25 | 28.75 | 0.185 | 47830777 | 2.57086307 | DE |
| 260 | -4.625 | -78.7234042553 | 5.875 | 28.75 | 0.185 | 43272059 | 2.93449576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.3 | 1.25 | 30628871 |
| 1715617800 | 1.275 | -0.03 | -1.92 | 1.325 | 1.35 | 1.275 | 29993835 |
| 1715358600 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 21590243 |
| 1715272200 | 1.325 | 0.02 | 1.92 | 1.3 | 1.325 | 1.275 | 25505098 |
| 1715185800 | 1.3 | -0.05 | -3.70 | 1.325 | 1.35 | 1.3 | 26421287 |
| 1715099400 | 1.35 | 0.01 | 0.75 | 1.325 | 1.35 | 1.325 | 73146102 |
| 1714753800 | 1.34 | 0.02 | 1.13 | 1.325 | 1.34 | 1.275 | 60769699 |
| 1714667400 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 66782815 |
| 1714581000 | 1.375 | 0.01 | 0.73 | 1.365 | 1.375 | 1.325 | 25420213 |
| 1714494600 | 1.365 | -0.01 | -0.73 | 1.375 | 1.396 | 1.35 | 39561858 |
| 1714408200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.35 | 24018968 |
| 1714149000 | 1.375 | 0.05 | 3.77 | 1.325 | 1.375 | 1.325 | 28943136 |
| 1714062600 | 1.325 | -0.03 | -2.00 | 1.325 | 1.325 | 1.275 | 77243723 |
| 1713976200 | 1.352 | 0.03 | 2.04 | 1.325 | 1.352 | 1.325 | 35097171 |
| 1713889800 | 1.325 | 0.01 | 1.15 | 1.325 | 1.35 | 1.325 | 18545043 |
| 1713803400 | 1.31 | -0.07 | -4.93 | 1.35 | 1.35 | 1.31 | 41779060 |
| 1713544200 | 1.3779999 | 0.1 | 8.08 | 1.275 | 1.45 | 1.275 | 71579727 |
| 1713457800 | 1.275 | -0.05 | -3.77 | 1.3 | 1.325 | 1.275 | 26226559 |
| 1713371400 | 1.325 | -0.06 | -3.99 | 1.325 | 1.35 | 1.275 | 39224657 |
| 1713285000 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.325 | 35525723 |
| 1713198600 | 1.4 | 0 | 0.00 | 1.325 | 1.525 | 1.325 | 101773713 |
| 1712939400 | 1.4 | 0.15 | 12.00 | 1.25 | 1.425 | 1.2 | 79736573 |
| 1712853000 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.225 | 79023660 |
| 1712766600 | 1.35 | -0.12 | -8.16 | 1.6 | 1.675 | 1.275 | 174649920 |
| 1712680200 | 1.47 | -0.13 | -8.13 | 1.6 | 1.725 | 1.35 | 255786545 |
| 1712593800 | 1.6 | 0.28 | 20.75 | 1.325 | 1.625 | 1.325 | 234441123 |
| 1712334600 | 1.325 | 0.13 | 10.42 | 1.175 | 1.375 | 1.175 | 181765705 |
| 1712248200 | 1.2 | 0.18 | 17.65 | 1.025 | 1.25 | 1.025 | 171233626 |
| 1712161800 | 1.02 | -0.03 | -2.86 | 1.045 | 1.045 | 0.975 | 60609233 |
| 1712075400 | 1.05 | -0.05 | -4.72 | 1.1 | 1.1 | 0.975 | 117305053 |
| 1711647000 | 1.102 | -0.02 | -2.04 | 1.125 | 1.125 | 1.06 | 69162226 |
| 1711560600 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.11 | 51380044 |
| 1711474200 | 1.175 | -0.05 | -3.69 | 1.225 | 1.225 | 1.125 | 113640934 |
| 1711387800 | 1.22 | -0.03 | -2.40 | 1.25 | 1.275 | 1.21 | 63356377 |
| 1711128600 | 1.25 | -0.01 | -0.79 | 1.25 | 1.275 | 1.225 | 49257653 |
| 1711042200 | 1.26 | -0.06 | -4.55 | 1.275 | 1.275 | 1.225 | 36617240 |
| 1710955800 | 1.32 | 0.02 | 1.54 | 1.325 | 1.325 | 1.25 | 39246552 |
| 1710869400 | 1.3 | 0.02 | 1.56 | 1.3 | 1.35 | 1.275 | 55733181 |
| 1710783000 | 1.28 | -0.04 | -3.03 | 1.3 | 1.325 | 1.225 | 75847158 |
| 1710523800 | 1.32 | 0.02 | 1.54 | 1.325 | 1.375 | 1.3 | 73384118 |
| 1710437400 | 1.3 | -0.15 | -10.34 | 1.45 | 1.45 | 1.275 | 121163301 |
| 1710351000 | 1.45 | 0.04 | 2.84 | 1.4 | 1.55 | 1.397 | 168285602 |
| 1710264600 | 1.41 | 0.19 | 15.57 | 1.2 | 1.625 | 1.175 | 420122726 |
| 1710178200 | 1.22 | -0.27 | -18.23 | 1.5 | 1.55 | 1.175 | 423769645 |
| 1709919000 | 1.492 | -0.3 | -16.65 | 1.8 | 1.8 | 1.475 | 488740423 |
| 1709832600 | 1.79 | -0.36 | -16.74 | 2.35 | 2.35 | 1.725 | 480399280 |
| 1709746200 | 2.15 | 0 | 0.23 | 2.125 | 2.175 | 2.075 | 56129517 |
| 1709659800 | 2.145 | 0.04 | 2.14 | 2.125 | 2.175 | 2.05 | 70163582 |
| 1709573400 | 2.1 | -0.1 | -4.55 | 2.2 | 2.225 | 2.1 | 77454736 |
| 1709314200 | 2.2 | -0.05 | -2.22 | 2.225 | 2.25 | 2.15 | 57143847 |
| 1709227800 | 2.25 | 0.14 | 6.64 | 2.1 | 2.475 | 2.05 | 207770812 |
| 1709141400 | 2.11 | -0.13 | -5.80 | 2.175 | 2.175 | 2.075 | 89001053 |
| 1709055000 | 2.24 | -0.06 | -2.61 | 2.35 | 2.35 | 2.175 | 93943266 |
| 1708968600 | 2.3 | -0.18 | -7.07 | 2.475 | 2.475 | 2.3 | 99196302 |
| 1708709400 | 2.475 | 0.04 | 1.43 | 2.475 | 2.525 | 2.35 | 155217002 |
| 1708623000 | 2.44 | 0.31 | 14.55 | 2.175 | 2.6 | 2.025 | 453124737 |
| 1708536600 | 2.13 | -0.09 | -4.05 | 2.275 | 2.275 | 2.025 | 150434318 |
| 1708450200 | 2.22 | -0.07 | -3.06 | 2.275 | 2.3 | 2.125 | 112622112 |
| 1708363800 | 2.29 | -0.12 | -4.98 | 2.5 | 2.6 | 2.2 | 135480108 |
| 1708104600 | 2.41 | -0.04 | -1.63 | 2.5 | 2.6 | 2.3 | 273791724 |
| 1708018200 | 2.45 | 0.6 | 32.43 | 1.85 | 2.525 | 1.775 | 478813927 |
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
