We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.12 | 1.13 | 1.09 | 161316 | 1.10598609 | DE |
| 4 | 0.04 | 3.7037037037 | 1.08 | 1.13 | 1.075 | 113060 | 1.10319497 | DE |
| 12 | 0.08 | 7.69230769231 | 1.04 | 1.13 | 1.03 | 93708 | 1.07575007 | DE |
| 26 | 0.175 | 18.5185185185 | 0.945 | 1.13 | 0.915 | 83037 | 1.0293084 | DE |
| 52 | 0.11 | 10.8910891089 | 1.01 | 1.13 | 0.915 | 92547 | 1.0052026 | DE |
| 156 | 0.015 | 1.35746606335 | 1.105 | 1.4 | 0.915 | 84359 | 1.11004032 | DE |
| 260 | 0.25 | 28.7356321839 | 0.87 | 1.4 | 0.7 | 97173 | 1.03735374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 1.11 | 0 | 0.00 | 1.1 | 1.11 | 1.1 | 81291 |
| 1713334500 | 1.11 | 0.01 | 0.45 | 1.105 | 1.11 | 1.105 | 103781 |
| 1713248100 | 1.105 | -0.02 | -1.34 | 1.12 | 1.125 | 1.105 | 200884 |
| 1713161700 | 1.12 | 0.02 | 1.36 | 1.11 | 1.125 | 1.11 | 96746 |
| 1712902500 | 1.105 | 0 | 0.45 | 1.1 | 1.1299999 | 1.1 | 170224 |
| 1712816100 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.09 | 234946 |
| 1712729700 | 1.11 | 0.01 | 0.45 | 1.11 | 1.115 | 1.11 | 21123 |
| 1712643300 | 1.105 | 0.01 | 1.38 | 1.1 | 1.115 | 1.1 | 78028 |
| 1712556900 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.09 | 29755 |
| 1712294100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.1025 | 141279 |
| 1712207700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.12 | 39957 |
| 1712121300 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1299999 | 1.105 | 95174 |
| 1712034900 | 1.1 | 0.01 | 0.46 | 1.1 | 1.12 | 1.095 | 71410 |
| 1711602900 | 1.095 | 0.01 | 1.39 | 1.09 | 1.1 | 1.09 | 32374 |
| 1711516500 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.08 | 202111 |
| 1711430100 | 1.1 | -0.01 | -0.45 | 1.1 | 1.11 | 1.08 | 268119 |
| 1711343700 | 1.105 | 0 | 0.45 | 1.105 | 1.12 | 1.105 | 54394 |
| 1711084500 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.09 | 47249 |
| 1710998100 | 1.08 | 0.01 | 0.93 | 1.08 | 1.085 | 1.075 | 64224 |
| 1710911700 | 1.07 | -0.01 | -0.93 | 1.085 | 1.1 | 1.07 | 184564 |
| 1710825300 | 1.08 | 0.02 | 1.41 | 1.07 | 1.08 | 1.07 | 40546 |
| 1710738900 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.065 | 227720 |
| 1710479700 | 1.07 | -0.02 | -1.38 | 1.085 | 1.085 | 1.065 | 49428 |
| 1710393300 | 1.085 | -0.01 | -0.91 | 1.095 | 1.1 | 1.085 | 60426 |
| 1710306900 | 1.095 | 0.02 | 1.86 | 1.075 | 1.095 | 1.075 | 54705 |
| 1710220500 | 1.075 | -0.02 | -1.38 | 1.07 | 1.075 | 1.065 | 127566 |
| 1710134100 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 18167 |
| 1709874900 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 41769 |
| 1709788500 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.09 | 55553 |
| 1709702100 | 1.08 | 0.01 | 0.47 | 1.09 | 1.09 | 1.08 | 42011 |
| 1709615700 | 1.075 | -0.01 | -0.46 | 1.08 | 1.09 | 1.075 | 23951 |
| 1709529300 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 156211 |
| 1709270100 | 1.06 | 0.01 | 0.95 | 1.055 | 1.06 | 1.055 | 30238 |
| 1709183700 | 1.05 | -0.02 | -1.41 | 1.05 | 1.0575 | 1.05 | 22910 |
| 1709097300 | 1.065 | 0.02 | 1.91 | 1.05 | 1.065 | 1.045 | 88449 |
| 1709010900 | 1.045 | -0.01 | -0.48 | 1.05 | 1.055 | 1.045 | 32115 |
| 1708924500 | 1.05 | -0.01 | -0.47 | 1.05 | 1.05 | 1.05 | 4800 |
| 1708665300 | 1.055 | 0.02 | 1.93 | 1.045 | 1.055 | 1.045 | 187239 |
| 1708578900 | 1.035 | -0.01 | -0.48 | 1.04 | 1.04 | 1.035 | 48945 |
| 1708492500 | 1.04 | 0.01 | 0.48 | 1.04 | 1.04 | 1.04 | 33400 |
| 1708406100 | 1.035 | -0.01 | -0.48 | 1.04 | 1.0475 | 1.03 | 136679 |
| 1708319700 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.03 | 68628 |
| 1708060500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.07 | 1.03 | 218586 |
| 1707974100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.035 | 200438 |
| 1707887700 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 24353 |
| 1707801300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 86473 |
| 1707714900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 84838 |
| 1707455700 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.05 | 200726 |
| 1707369300 | 1.07 | 0 | 0.00 | 1.075 | 1.075 | 1.07 | 67585 |
| 1707282900 | 1.07 | 0.02 | 1.42 | 1.06 | 1.08 | 1.06 | 244842 |
| 1707196500 | 1.055 | 0.01 | 0.96 | 1.045 | 1.055 | 1.045 | 14109 |
| 1707110100 | 1.045 | -0.03 | -2.34 | 1.06 | 1.06 | 1.045 | 38391 |
| 1706850900 | 1.07 | 0.01 | 0.94 | 1.065 | 1.07 | 1.065 | 46205 |
| 1706764500 | 1.06 | 0.01 | 0.47 | 1.06 | 1.065 | 1.06 | 126688 |
| 1706678100 | 1.055 | 0 | 0.00 | 1.055 | 1.06 | 1.055 | 59830 |
| 1706591700 | 1.055 | -0.01 | -0.47 | 1.055 | 1.055 | 1.05 | 24454 |
| 1706505300 | 1.06 | 0.02 | 1.92 | 1.04 | 1.075 | 1.04 | 146601 |
| 1706159700 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 5507 |
| 1706073300 | 1.04 | 0.01 | 0.97 | 1.035 | 1.04 | 1.035 | 3953 |
| 1705986900 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.03 | 41021 |
| 1705900500 | 1.04 | 0.02 | 1.46 | 1.035 | 1.04 | 1.03 | 22543 |
| 1705641300 | 1.025 | 0 | 0.49 | 1.03 | 1.035 | 1.025 | 53578 |
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
