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 | -0.18 | -12.2866894198 | 1.465 | 1.48 | 1 | 4513733 | 1.33869904 | DE |
| 4 | 0.165 | 14.7321428571 | 1.12 | 1.535 | 1 | 4656030 | 1.26845471 | DE |
| 12 | 0.245 | 23.5576923077 | 1.04 | 2.51 | 0.86 | 4657843 | 1.15873166 | DE |
| 26 | -0.545 | -29.781420765 | 1.83 | 2.51 | 0.86 | 3909943 | 1.31667291 | DE |
| 52 | -6.535 | -83.5677749361 | 7.82 | 8.07 | 0.86 | 3187018 | 2.44125645 | DE |
| 156 | -5.015 | -79.6031746032 | 6.3 | 10.48 | 0.86 | 2468073 | 4.71794606 | DE |
| 260 | 1.165 | 970.833333333 | 0.12 | 10.48 | 0.115 | 2187092 | 3.88972521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1713507300 | 1.285 | -0.04 | -2.65 | 1.3 | 1.352 | 1 | 3085246 |
| 1713420900 | 1.32 | -0.02 | -1.12 | 1.335 | 1.375 | 1.315 | 2293049 |
| 1713334500 | 1.335 | 0.02 | 1.52 | 1.31 | 1.365 | 1.31 | 2893979 |
| 1713248100 | 1.315 | -0.07 | -5.05 | 1.355 | 1.36 | 1.275 | 6323989 |
| 1713161700 | 1.385 | -0.15 | -9.77 | 1.465 | 1.48 | 1.25 | 7972404 |
| 1712902500 | 1.535 | 0.15 | 10.43 | 1.42 | 1.535 | 1.335 | 6586837 |
| 1712816100 | 1.3899999 | -0.03 | -1.77 | 1.35 | 1.425 | 1.2975 | 6186893 |
| 1712729700 | 1.415 | 0.16 | 12.30 | 1.28 | 1.435 | 1.28 | 8014698 |
| 1712643300 | 1.26 | 0.11 | 9.57 | 1.17 | 1.2675 | 1.165 | 6434718 |
| 1712556900 | 1.15 | -0.06 | -4.96 | 1.23 | 1.235 | 1.15 | 3396681 |
| 1712294100 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.1299999 | 3486783 |
| 1712207700 | 1.17 | 0.09 | 7.83 | 1.1 | 1.195 | 1.09 | 7654248 |
| 1712121300 | 1.085 | -0.04 | -3.13 | 1.12 | 1.12 | 1.0725 | 2295640 |
| 1712034900 | 1.12 | 0.04 | 3.23 | 1.08 | 1.1399999 | 1.06 | 3318402 |
| 1711602900 | 1.085 | 0.08 | 7.96 | 1.035 | 1.11 | 1.03 | 4259548 |
| 1711516500 | 1.0049999 | -0.03 | -2.90 | 1.035 | 1.055 | 1.0049999 | 2493681 |
| 1711430100 | 1.035 | -0.05 | -4.17 | 1.09 | 1.09 | 1.03 | 3575923 |
| 1711343700 | 1.08 | -0.05 | -4.42 | 1.12 | 1.125 | 1.06 | 3535824 |
| 1711084500 | 1.1299999 | 0 | 0.44 | 1.115 | 1.96 | 0.95 | 2633217 |
| 1710998100 | 1.125 | 0.01 | 0.90 | 1.155 | 1.3 | 1.095 | 3883546 |
| 1710911700 | 1.115 | 0.02 | 1.59 | 1.1 | 1.1225 | 1.08 | 2318287 |
| 1710825300 | 1.0975 | -0.05 | -4.15 | 1.105 | 1.12 | 1.0875 | 2693297 |
| 1710738900 | 1.145 | 0 | 0.00 | 1.1299999 | 1.2 | 1.125 | 3133162 |
| 1710479700 | 1.145 | -0.06 | -4.58 | 1.2 | 1.2 | 1.12 | 15560423 |
| 1710393300 | 1.2 | -0.03 | -2.04 | 1.25 | 1.25 | 1.19 | 2517831 |
| 1710306900 | 1.225 | -0.09 | -6.49 | 1.31 | 1.31 | 1.215 | 3523433 |
| 1710220500 | 1.31 | 0.07 | 5.65 | 1.245 | 1.315 | 1.245 | 2547101 |
| 1710134100 | 1.24 | -0.06 | -4.25 | 1.29 | 1.3 | 1.225 | 2462794 |
| 1709874900 | 1.295 | -0.03 | -2.26 | 1.36 | 1.37 | 1.29 | 2273125 |
| 1709788500 | 1.325 | 0.12 | 9.50 | 1.295 | 1.36 | 1.2649999 | 5342766 |
| 1709702100 | 1.21 | -0.09 | -6.56 | 1.25 | 1.26 | 1.18 | 2965272 |
| 1709615700 | 1.295 | 0.04 | 3.60 | 1.22 | 1.315 | 1.21 | 4112918 |
| 1709529300 | 1.25 | 0.1 | 8.23 | 1.19 | 1.305 | 1.19 | 5857084 |
| 1709270100 | 1.155 | 0.02 | 1.32 | 1.165 | 1.2 | 1.12 | 4681084 |
| 1709183700 | 1.1399999 | -0.13 | -9.88 | 1.24 | 1.26 | 1.1 | 22180062 |
| 1709097300 | 1.2649999 | 0.25 | 25.25 | 1.03 | 1.28 | 1.025 | 8769159 |
| 1709010900 | 1.01 | -0.02 | -1.46 | 1.02 | 1.04 | 0.97 | 2963510 |
| 1708924500 | 1.025 | 0.03 | 3.54 | 1.01 | 1.05 | 1.0049999 | 3929009 |
| 1708665300 | 0.99 | -0.015 | -1.49 | 1.03 | 1.06 | 0.975 | 2702945 |
| 1708578900 | 1.0049999 | -0.03 | -2.43 | 1.025 | 1.03 | 1 | 2351819 |
| 1708492500 | 1.03 | 0 | 0.00 | 1.025 | 1.07 | 0.99 | 4194477 |
| 1708406100 | 1.03 | -0.13 | -10.82 | 1.16 | 1.165 | 1.027 | 5457110 |
| 1708319700 | 1.155 | 0.04 | 3.36 | 1.105 | 1.18 | 1.095 | 4148320 |
| 1708060500 | 1.1175 | 0.04 | 3.47 | 1.1 | 2.5099999 | 1.05 | 5175324 |
| 1707974100 | 1.08 | -0.01 | -0.46 | 1.11 | 1.85 | 1.08 | 4290507 |
| 1707887700 | 1.085 | 0.09 | 9.05 | 0.975 | 1.12 | 0.97 | 4741647 |
| 1707801300 | 0.995 | 0.01 | 1.02 | 1 | 1.04 | 0.965 | 2523670 |
| 1707714900 | 0.985 | -0.055 | -5.29 | 1.04 | 1.05 | 0.98 | 1701645 |
| 1707455700 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 0.98 | 2114253 |
| 1707369300 | 1.01 | 0.06 | 5.76 | 0.96 | 1.04 | 0.96 | 4221170 |
| 1707282900 | 0.955 | 0.07 | 7.91 | 0.91 | 0.9575 | 0.88 | 5263145 |
| 1707196500 | 0.885 | 0.005 | 0.57 | 0.87 | 0.8975 | 0.86 | 3411851 |
| 1707110100 | 0.88 | -0.06 | -6.38 | 0.94 | 0.95 | 0.88 | 5459193 |
| 1706850900 | 0.94 | -0.09 | -8.74 | 1.03 | 1.03 | 0.93 | 7591495 |
| 1706764500 | 1.03 | -0.09 | -7.62 | 1.085 | 1.115 | 1.02 | 2721496 |
| 1706678100 | 1.115 | 0.01 | 0.90 | 1.1 | 1.125 | 1.0625 | 3498357 |
| 1706591700 | 1.105 | 0.1 | 9.95 | 1.035 | 1.1075 | 1.03 | 4924749 |
| 1706505300 | 1.0049999 | -0.04 | -3.83 | 1.04 | 1.045 | 0.975 | 5506113 |
| 1706159700 | 1.045 | -0.04 | -3.69 | 1.09 | 1.12 | 1.04 | 2041244 |
| 1706073300 | 1.085 | 0.07 | 6.37 | 1.025 | 1.12 | 1.0149999 | 3666304 |
| 1705986900 | 1.02 | 0 | 0.00 | 1.02 | 1.06 | 1.0049999 | 4174864 |
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
