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 | 0.025 | 2.21238938053 | 1.13 | 1.22 | 1.105 | 4119204 | 1.15179254 | DE |
| 4 | 0.1 | 9.47867298578 | 1.055 | 1.22 | 0.905 | 4375788 | 1.08775276 | DE |
| 12 | -0.165 | -12.5 | 1.32 | 1.52 | 0.905 | 4845833 | 1.14689566 | DE |
| 26 | -0.095 | -7.6 | 1.25 | 1.825 | 0.905 | 5056097 | 1.33853377 | DE |
| 52 | 0.065 | 5.96330275229 | 1.09 | 1.825 | 0.905 | 5463053 | 1.29589531 | DE |
| 156 | -0.135 | -10.4651162791 | 1.29 | 1.825 | 0.475 | 3307181 | 1.08224262 | DE |
| 260 | 0.855 | 285 | 0.3 | 1.825 | 0.105 | 2259556 | 1.03463033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726726500 | 1.235 | 0.09 | 7.39 | 1.185 | 1.2425 | 1.18 | 6298438 |
| 1726640100 | 1.15 | 0.02 | 1.77 | 1.12 | 1.165 | 1.115 | 3985930 |
| 1726553700 | 1.1299999 | 0.01 | 0.89 | 1.145 | 1.145 | 1.11 | 1973383 |
| 1726467300 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.145 | 1.105 | 3849950 |
| 1726208100 | 1.15 | -0.03 | -2.54 | 1.185 | 1.19 | 1.135 | 4390579 |
| 1726121700 | 1.18 | 0.15 | 14.56 | 1.1299999 | 1.185 | 1.11 | 6396176 |
| 1726035300 | 1.03 | 0.04 | 4.04 | 1 | 1.04 | 0.997 | 4368579 |
| 1725948900 | 0.99 | 0.03 | 3.13 | 0.965 | 0.9975 | 0.94 | 3250577 |
| 1725862500 | 0.96 | 0.015 | 1.59 | 0.91 | 0.9675 | 0.905 | 3627287 |
| 1725603300 | 0.945 | -0.05 | -5.03 | 0.985 | 0.995 | 0.94 | 3509403 |
| 1725516900 | 0.995 | 0.015 | 1.53 | 1 | 1.0225 | 0.9875 | 3252630 |
| 1725430500 | 0.98 | -0.095 | -8.84 | 1 | 1.01 | 0.97 | 5277125 |
| 1725344100 | 1.075 | -0.01 | -0.92 | 1.105 | 1.105 | 1.07 | 1907481 |
| 1725257700 | 1.085 | 0 | 0.00 | 1.12 | 1.12 | 1.065 | 2111170 |
| 1724998500 | 1.085 | 0.02 | 1.88 | 1.085 | 1.105 | 1.07 | 6471045 |
| 1724912100 | 1.065 | -0.08 | -6.58 | 1.1 | 1.1299999 | 1.045 | 5335892 |
| 1724825700 | 1.1399999 | -0.04 | -2.98 | 1.17 | 1.185 | 1.1275 | 4316308 |
| 1724739300 | 1.175 | 0.01 | 0.43 | 1.1399999 | 1.21 | 1.1299999 | 6327155 |
| 1724652900 | 1.17 | 0.17 | 17.00 | 1.11 | 1.1875 | 1.11 | 9431730 |
| 1724393700 | 1 | -0.04 | -3.85 | 1.0049999 | 1.0049999 | 0.98 | 4537449 |
| 1724307300 | 1.04 | -0.02 | -1.42 | 1.055 | 1.075 | 1.03 | 3188696 |
| 1724220900 | 1.055 | 0.01 | 0.96 | 1.03 | 1.055 | 1.025 | 2725017 |
| 1724134500 | 1.045 | 0.03 | 3.47 | 1.025 | 1.06 | 1.02 | 3684891 |
| 1724048100 | 1.01 | -0.05 | -4.72 | 1.045 | 1.045 | 1.0049999 | 3658465 |
| 1723788900 | 1.06 | 0.07 | 6.53 | 1.025 | 1.06 | 1.02 | 4709611 |
| 1723702500 | 0.995 | -0.005 | -0.50 | 1.025 | 1.04 | 0.995 | 5687308 |
| 1723616100 | 1 | 0.02 | 2.04 | 0.995 | 1.0425 | 0.995 | 5325402 |
| 1723529700 | 0.98 | -0.005 | -0.51 | 0.985 | 1 | 0.965 | 3187676 |
| 1723443300 | 0.985 | 0.01 | 1.03 | 0.97 | 0.995 | 0.95 | 3060240 |
| 1723184100 | 0.975 | 0.045 | 4.84 | 0.99 | 0.99 | 0.965 | 4504105 |
| 1723097700 | 0.93 | -0.0625 | -6.30 | 0.96 | 0.965 | 0.92 | 6107798 |
| 1723011300 | 0.9925 | 0.0075 | 0.76 | 0.975 | 1.01 | 0.96 | 7971142 |
| 1722924900 | 0.985 | 0.04 | 4.23 | 0.955 | 1.0049999 | 0.945 | 12479366 |
| 1722838500 | 0.945 | -0.11 | -10.43 | 1.0049999 | 1.035 | 0.94 | 13804930 |
| 1722579300 | 1.055 | -0.25 | -19.16 | 1.2 | 1.2 | 1.055 | 16736501 |
| 1722492900 | 1.305 | 0 | 0.38 | 1.325 | 1.34 | 1.295 | 3769630 |
| 1722406500 | 1.3 | 0.08 | 6.56 | 1.25 | 1.31 | 1.235 | 13603506 |
| 1722320100 | 1.22 | -0.01 | -0.41 | 1.2 | 1.225 | 1.185 | 3609158 |
| 1722233700 | 1.225 | 0.02 | 1.24 | 1.23 | 1.27 | 1.22 | 5849421 |
| 1721974500 | 1.21 | 0.05 | 4.31 | 1.16 | 1.22 | 1.1399999 | 5301843 |
| 1721888100 | 1.16 | -0.05 | -3.93 | 1.17 | 1.175 | 1.1475 | 6172612 |
| 1721801700 | 1.2075 | -0 | -0.21 | 1.205 | 1.215 | 1.182 | 3179691 |
| 1721715300 | 1.21 | -0.04 | -3.20 | 1.25 | 1.27 | 1.21 | 2944643 |
| 1721628900 | 1.25 | -0.01 | -0.79 | 1.27 | 1.29 | 1.24 | 3778831 |
| 1721369700 | 1.26 | -0.04 | -3.08 | 1.2549999 | 1.28 | 1.245 | 3310931 |
| 1721283300 | 1.3 | -0.08 | -5.45 | 1.34 | 1.34 | 1.29 | 4348992 |
| 1721196900 | 1.375 | -0.05 | -3.51 | 1.42 | 1.425 | 1.362 | 3494472 |
| 1721110500 | 1.425 | -0.04 | -2.40 | 1.445 | 1.445 | 1.41 | 2025717 |
| 1721024100 | 1.46 | -0.03 | -2.01 | 1.51 | 1.52 | 1.45 | 3321988 |
| 1720764900 | 1.49 | 0 | 0.34 | 1.495 | 1.502 | 1.475 | 3194387 |
| 1720678500 | 1.485 | 0.12 | 8.39 | 1.44 | 1.495 | 1.44 | 6255871 |
| 1720592100 | 1.37 | -0.02 | -1.44 | 1.395 | 1.4 | 1.365 | 2581092 |
| 1720505700 | 1.3899999 | -0.02 | -1.07 | 1.4 | 1.4 | 1.365 | 3403540 |
| 1720419300 | 1.405 | 0 | 0.00 | 1.3899999 | 1.415 | 1.355 | 4065847 |
| 1720160100 | 1.405 | -0.02 | -1.06 | 1.415 | 1.42 | 1.3919999 | 1526171 |
| 1720073700 | 1.42 | 0.02 | 1.43 | 1.425 | 1.44 | 1.37 | 3522428 |
| 1719987300 | 1.4 | 0.1 | 7.28 | 1.32 | 1.4 | 1.315 | 3889338 |
| 1719900900 | 1.305 | -0.02 | -1.14 | 1.29 | 1.31 | 1.275 | 5095409 |
| 1719814500 | 1.32 | -0.03 | -1.86 | 1.3 | 1.325 | 1.27 | 3592419 |
| 1719555300 | 1.345 | 0.03 | 2.09 | 1.34 | 1.355 | 1.325 | 3770905 |
| 1719468900 | 1.3174999 | -0.01 | -0.57 | 1.32 | 1.345 | 1.315 | 3512883 |
| 1719382500 | 1.325 | -0.05 | -3.64 | 1.355 | 1.36 | 1.29 | 4955927 |
| 1719296100 | 1.375 | 0 | 0.00 | 1.3799999 | 1.395 | 1.345 | 4018802 |
| 1719209700 | 1.375 | -0.07 | -4.68 | 1.44 | 1.445 | 1.3625 | 3622800 |
| 1718950500 | 1.4424999 | -0.01 | -0.52 | 1.475 | 1.4775 | 1.44 | 26416677 |
| 1718864100 | 1.45 | -0.03 | -2.03 | 1.47 | 1.475 | 1.435 | 4154493 |
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
