We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -23.0769230769 | 1.3 | 1.3 | 0.99 | 593460 | 1.17163731 | DE |
| 4 | -0.485 | -32.6599326599 | 1.485 | 1.53 | 0.99 | 342358 | 1.30906732 | DE |
| 12 | -0.005 | -0.497512437811 | 1.005 | 1.65 | 0.93 | 333346 | 1.19873653 | DE |
| 26 | -0.35 | -25.9259259259 | 1.35 | 1.82 | 0.93 | 292539 | 1.25687571 | DE |
| 52 | -0.1 | -9.09090909091 | 1.1 | 2.25 | 0.93 | 360345 | 1.33169073 | DE |
| 156 | -3.9 | -79.5918367347 | 4.9 | 14.145 | 0.93 | 501474 | 4.81236402 | DE |
| 260 | -0.25 | -20 | 1.25 | 14.145 | 0.84 | 537050 | 4.42318757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1 | -0.07 | -6.54 | 1.06 | 1.08 | 0.99 | 1923914 |
| 1713852900 | 1.07 | -0.06 | -5.31 | 1.1 | 1.12 | 1.065 | 908870 |
| 1713766500 | 1.1299999 | -0.05 | -4.24 | 1.17 | 1.17 | 1.125 | 757907 |
| 1713507300 | 1.18 | -0.01 | -0.42 | 1.195 | 1.2 | 1.165 | 304194 |
| 1713420900 | 1.185 | -0.01 | -0.84 | 1.2 | 1.23 | 1.18 | 163240 |
| 1713334500 | 1.195 | -0.23 | -16.14 | 1.3 | 1.3 | 1.15 | 1148498 |
| 1713248100 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1713161700 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1712902500 | 1.425 | -0.03 | -1.72 | 1.455 | 1.53 | 1.42 | 224408 |
| 1712816100 | 1.45 | -0.01 | -0.68 | 1.45 | 1.485 | 1.4 | 235831 |
| 1712729700 | 1.46 | 0.06 | 4.29 | 1.41 | 1.51 | 1.41 | 635711 |
| 1712643300 | 1.4 | 0.02 | 1.82 | 1.3799999 | 1.425 | 1.365 | 255055 |
| 1712553300 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1712294100 | 1.375 | -0.05 | -3.17 | 1.37 | 1.405 | 1.335 | 156900 |
| 1712207700 | 1.42 | 0.05 | 3.65 | 1.395 | 1.445 | 1.365 | 70282 |
| 1712121300 | 1.37 | -0.09 | -6.16 | 1.46 | 1.46 | 1.37 | 263218 |
| 1712034900 | 1.46 | 0.08 | 5.80 | 1.435 | 1.46 | 1.375 | 273658 |
| 1711602900 | 1.3799999 | 0.02 | 1.47 | 1.4 | 1.44 | 1.36 | 246315 |
| 1711516500 | 1.36 | -0.07 | -4.90 | 1.44 | 1.47 | 1.36 | 448227 |
| 1711430100 | 1.43 | -0.03 | -2.05 | 1.485 | 1.49 | 1.4 | 239948 |
| 1711343700 | 1.46 | 0.07 | 5.04 | 1.435 | 1.52 | 1.415 | 608304 |
| 1711084500 | 1.3899999 | -0.03 | -1.77 | 1.43 | 1.48 | 1.37 | 777510 |
| 1710998100 | 1.415 | 0.24 | 20.43 | 1.48 | 1.65 | 1.36 | 2954720 |
| 1710911700 | 1.175 | 0.19 | 18.69 | 0.99 | 1.2 | 0.99 | 745489 |
| 1710825300 | 0.99 | -0.025 | -2.46 | 1.0149999 | 1.0149999 | 0.98 | 225007 |
| 1710738900 | 1.0149999 | -0.03 | -2.40 | 1.02 | 1.06 | 1 | 208683 |
| 1710479700 | 1.04 | -0.02 | -1.89 | 1.085 | 1.085 | 1.02 | 255209 |
| 1710393300 | 1.06 | 0.02 | 1.44 | 1.055 | 1.09 | 1.035 | 485797 |
| 1710306900 | 1.045 | 0.01 | 1.46 | 1.04 | 1.06 | 1.02 | 410494 |
| 1710220500 | 1.03 | 0.09 | 8.99 | 0.95 | 1.03 | 0.94 | 245385 |
| 1710134100 | 0.945 | -0.015 | -1.56 | 0.95 | 0.96 | 0.93 | 173973 |
| 1709874900 | 0.96 | -0.005 | -0.52 | 0.955 | 0.98 | 0.945 | 212474 |
| 1709788500 | 0.965 | 0 | 0.00 | 0.98 | 0.98 | 0.955 | 101579 |
| 1709702100 | 0.965 | -0.015 | -1.53 | 0.99 | 0.99 | 0.96 | 136551 |
| 1709615700 | 0.98 | 0.01 | 1.03 | 0.97 | 0.99 | 0.955 | 139336 |
| 1709529300 | 0.97 | -0.04 | -3.96 | 1.01 | 1.035 | 0.97 | 244257 |
| 1709270100 | 1.01 | 0.05 | 5.21 | 0.98 | 1.0149999 | 0.975 | 436785 |
| 1709183700 | 0.96 | 0.01 | 1.05 | 0.96 | 0.98 | 0.95 | 144864 |
| 1709097300 | 0.95 | -0.01 | -1.04 | 0.965 | 0.98 | 0.95 | 173920 |
| 1709010900 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.955 | 197988 |
| 1708924500 | 0.99 | 0.03 | 3.13 | 0.96 | 1.04 | 0.96 | 355095 |
| 1708665300 | 0.96 | -0.03 | -3.03 | 0.975 | 0.995 | 0.95 | 368147 |
| 1708578900 | 0.99 | -0.01 | -1.00 | 0.995 | 1.01 | 0.97 | 289336 |
| 1708492500 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 0.99 | 416671 |
| 1708406100 | 1.025 | -0.04 | -3.30 | 1.05 | 1.065 | 1 | 223690 |
| 1708319700 | 1.06 | 0 | 0.00 | 1.08 | 1.115 | 1.05 | 209003 |
| 1708060500 | 1.06 | 0.04 | 3.41 | 1.04 | 1.105 | 1.03 | 592697 |
| 1707974100 | 1.025 | 0.02 | 1.99 | 1.01 | 1.05 | 1.01 | 125573 |
| 1707887700 | 1.0049999 | -0.03 | -2.43 | 1.045 | 1.045 | 0.995 | 107371 |
| 1707801300 | 1.03 | 0.04 | 3.52 | 1 | 1.03 | 0.995 | 70230 |
| 1707714900 | 0.995 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 225702 |
| 1707455700 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.025 | 0.995 | 73258 |
| 1707369300 | 1.0049999 | 0 | 0.50 | 1 | 1.03 | 1 | 49021 |
| 1707282900 | 1 | -0.015 | -1.48 | 1.0149999 | 1.06 | 1 | 143787 |
| 1707196500 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.04 | 1 | 147823 |
| 1707110100 | 1.0149999 | 0.02 | 2.53 | 0.99 | 1.0149999 | 0.99 | 151790 |
| 1706850900 | 0.99 | -0.02 | -1.98 | 1.01 | 1.045 | 0.99 | 251747 |
| 1706764500 | 1.01 | -0.03 | -2.88 | 1.035 | 1.035 | 1 | 144270 |
| 1706678100 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.035 | 120696 |
| 1706591700 | 1.08 | 0.06 | 5.88 | 1.0049999 | 1.1 | 1.0049999 | 245394 |
| 1706505300 | 1.02 | 0.07 | 6.81 | 0.965 | 1.05 | 0.94 | 546128 |
| 1706159700 | 0.955 | -0.075 | -7.28 | 1.02 | 1.03 | 0.93 | 864423 |
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
