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 | 0.065 | 5.48523206751 | 1.185 | 1.25 | 1.155 | 984046 | 1.18923831 | DE |
| 4 | 0.085 | 7.29613733906 | 1.165 | 1.28 | 1.14 | 1419186 | 1.19855179 | DE |
| 12 | 0.505 | 67.7852348993 | 0.745 | 1.75 | 0.702 | 2541918 | 1.30842388 | DE |
| 26 | -0.76 | -37.8109452736 | 2.01 | 2.24 | 0.68 | 2574288 | 1.26703946 | DE |
| 52 | -0.705 | -36.0613810742 | 1.955 | 2.25 | 0.68 | 1681253 | 1.44076577 | DE |
| 156 | -2.25 | -64.2857142857 | 3.5 | 3.55 | 0.68 | 1313463 | 2.1377258 | DE |
| 260 | -2.25 | -64.2857142857 | 3.5 | 3.55 | 0.68 | 1313463 | 2.1377258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 1.25 | 0.03 | 2.46 | 1.215 | 1.25 | 1.205 | 1389335 |
| 1713939300 | 1.22 | 0.04 | 3.83 | 1.19 | 1.23 | 1.17 | 1726766 |
| 1713852900 | 1.175 | 0 | 0.00 | 1.17 | 1.19 | 1.1675 | 775264 |
| 1713766500 | 1.175 | 0.01 | 0.43 | 1.17 | 1.19 | 1.17 | 888469 |
| 1713507300 | 1.17 | 0 | 0.00 | 1.165 | 1.185 | 1.155 | 871105 |
| 1713420900 | 1.17 | -0.02 | -1.27 | 1.185 | 1.195 | 1.17 | 658628 |
| 1713334500 | 1.185 | 0.02 | 1.28 | 1.16 | 1.21 | 1.16 | 979748 |
| 1713248100 | 1.17 | -0.04 | -3.31 | 1.225 | 1.225 | 1.16 | 1763772 |
| 1713161700 | 1.21 | -0.03 | -2.42 | 1.22 | 1.25 | 1.19 | 1052668 |
| 1712902500 | 1.24 | 0.01 | 1.22 | 1.24 | 1.25 | 1.22 | 837192 |
| 1712816100 | 1.225 | 0.02 | 1.66 | 1.21 | 1.28 | 1.205 | 1782351 |
| 1712729700 | 1.205 | 0.01 | 0.42 | 1.21 | 1.2649999 | 1.185 | 1464595 |
| 1712643300 | 1.2 | 0.05 | 4.80 | 1.165 | 1.215 | 1.1399999 | 4229668 |
| 1712556900 | 1.145 | -0.49 | -29.75 | 1.2 | 1.23 | 1.12 | 6539388 |
| 1712294100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712207700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712121300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712034900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711602900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711516500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711430100 | 1.6299999 | -0 | -0.15 | 1.6299999 | 1.6399999 | 1.595 | 1189525 |
| 1711343700 | 1.6325 | -0.03 | -1.80 | 1.65 | 1.66 | 1.6299999 | 491576 |
| 1711084500 | 1.6625 | 0 | 0.15 | 1.7 | 1.7 | 1.645 | 597335 |
| 1710998100 | 1.66 | 0.02 | 1.22 | 1.67 | 1.69 | 1.645 | 1831314 |
| 1710911700 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.73 | 1.635 | 1870198 |
| 1710825300 | 1.65 | 0.1 | 6.45 | 1.58 | 1.66 | 1.54 | 2527003 |
| 1710738900 | 1.55 | -0.01 | -0.32 | 1.57 | 1.6 | 1.52 | 1664912 |
| 1710479700 | 1.555 | -0.05 | -2.81 | 1.575 | 1.59 | 1.5 | 2263100 |
| 1710393300 | 1.6 | -0.03 | -1.54 | 1.61 | 1.6299999 | 1.575 | 1566160 |
| 1710306900 | 1.625 | -0.06 | -3.27 | 1.67 | 1.682 | 1.615 | 1243248 |
| 1710220500 | 1.68 | -0.06 | -3.45 | 1.75 | 1.75 | 1.655 | 1037035 |
| 1710134100 | 1.74 | 0.07 | 4.19 | 1.67 | 1.75 | 1.645 | 2499268 |
| 1709874900 | 1.67 | 0.03 | 1.83 | 1.66 | 1.68 | 1.6399999 | 1105759 |
| 1709788500 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.645 | 1.61 | 2886687 |
| 1709702100 | 1.62 | 0.03 | 1.57 | 1.605 | 1.6399999 | 1.605 | 2342941 |
| 1709615700 | 1.595 | 0.02 | 1.27 | 1.6 | 1.6399999 | 1.5774999 | 3223826 |
| 1709529300 | 1.575 | -0.11 | -6.53 | 1.68 | 1.68 | 1.56 | 4236087 |
| 1709270100 | 1.685 | 0.04 | 2.43 | 1.6399999 | 1.715 | 1.6399999 | 2738617 |
| 1709183700 | 1.645 | 0.04 | 2.81 | 1.61 | 1.69 | 1.585 | 8024728 |
| 1709097300 | 1.6 | 0.18 | 12.28 | 1.6 | 1.7 | 1.575 | 7432948 |
| 1709010900 | 1.425 | 0.03 | 1.79 | 1.4 | 1.44 | 1.37 | 1818043 |
| 1708924500 | 1.4 | 0.1 | 7.28 | 1.29 | 1.46 | 1.28 | 3596833 |
| 1708665300 | 1.305 | -0.03 | -1.88 | 1.335 | 1.4524999 | 1.305 | 5187612 |
| 1708578900 | 1.33 | 0.08 | 6.40 | 1.24 | 1.335 | 1.225 | 3603485 |
| 1708492500 | 1.25 | -0.03 | -1.96 | 1.26 | 1.2625 | 1.212 | 3189630 |
| 1708406100 | 1.275 | 0.03 | 2.82 | 1.24 | 1.315 | 1.24 | 4331156 |
| 1708319700 | 1.24 | 0.41 | 48.50 | 1.4 | 1.44 | 1.15 | 12778425 |
| 1708060500 | 0.835 | -0.01 | -1.18 | 0.85 | 0.8575 | 0.8199999 | 1673321 |
| 1707974100 | 0.845 | -0.005 | -0.59 | 0.865 | 0.87 | 0.84 | 1649369 |
| 1707887700 | 0.85 | 0.0300001 | 3.66 | 0.8149999 | 0.86 | 0.8149999 | 2892867 |
| 1707801300 | 0.8199999 | 0.0299999 | 3.80 | 0.805 | 0.87 | 0.7975 | 3344495 |
| 1707714900 | 0.79 | 0.005 | 0.64 | 0.81 | 0.8199999 | 0.7825 | 1223286 |
| 1707455700 | 0.785 | -0.02 | -2.48 | 0.8 | 0.81 | 0.785 | 1790480 |
| 1707369300 | 0.805 | -0.025 | -3.01 | 0.83 | 0.83 | 0.78 | 1805268 |
| 1707282900 | 0.83 | 0.05 | 6.41 | 0.79 | 0.845 | 0.79 | 5564733 |
| 1707196500 | 0.78 | 0.01 | 1.30 | 0.77 | 0.785 | 0.755 | 2079410 |
| 1707110100 | 0.77 | 0.015 | 1.99 | 0.75 | 0.78 | 0.75 | 1794377 |
| 1706850900 | 0.755 | 0.025 | 3.42 | 0.735 | 0.7625 | 0.725 | 1448656 |
| 1706764500 | 0.73 | -0.005 | -0.68 | 0.745 | 0.75 | 0.702 | 2063873 |
| 1706678100 | 0.735 | -0.025 | -3.29 | 0.755 | 0.76 | 0.72 | 2120272 |
| 1706591700 | 0.76 | 0.015 | 2.01 | 0.74 | 0.7825 | 0.74 | 1816555 |
| 1706505300 | 0.745 | -0.005 | -0.67 | 0.75 | 0.77 | 0.725 | 3853872 |
| 1706159700 | 0.75 | 0.0025 | 0.33 | 0.75 | 0.775 | 0.7225 | 3295887 |
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
