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 | 1.65 | 1.72 | 1.565 | 392192 | 1.62840681 | DE |
| 4 | -0.175 | -9.58904109589 | 1.825 | 1.9 | 1.565 | 165090 | 1.6689529 | DE |
| 12 | -0.005 | -0.302114803625 | 1.655 | 1.9 | 1.46 | 135003 | 1.62571028 | DE |
| 26 | 0.05 | 3.125 | 1.6 | 1.9 | 1.415 | 104140 | 1.60341354 | DE |
| 52 | -0.22 | -11.7647058824 | 1.87 | 1.94 | 1.335 | 117299 | 1.59890153 | DE |
| 156 | -1.57 | -48.7577639752 | 3.22 | 4.21 | 1.335 | 123408 | 2.43777932 | DE |
| 260 | 0.32 | 24.0601503759 | 1.33 | 4.21 | 0.795 | 113171 | 2.26010325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.645 | 0.08 | 4.78 | 1.58 | 1.675 | 1.58 | 62910 |
| 1713852900 | 1.57 | -0.06 | -3.68 | 1.6 | 1.6 | 1.565 | 95277 |
| 1713766500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.615 | 648 |
| 1713507300 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.6299999 | 82440 |
| 1713420900 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6 | 1719683 |
| 1713334500 | 1.6399999 | -0.11 | -6.02 | 1.71 | 1.72 | 1.6325 | 233614 |
| 1713248100 | 1.745 | -0.02 | -1.13 | 1.75 | 1.75 | 1.66 | 96584 |
| 1713161700 | 1.765 | -0.02 | -1.12 | 1.77 | 1.775 | 1.735 | 44096 |
| 1712902500 | 1.785 | 0.01 | 0.56 | 1.76 | 1.785 | 1.75 | 36183 |
| 1712816100 | 1.775 | 0 | 0.28 | 1.74 | 1.775 | 1.74 | 14128 |
| 1712729700 | 1.77 | -0 | -0.14 | 1.75 | 1.78 | 1.74 | 36546 |
| 1712643300 | 1.7725 | 0.02 | 1.29 | 1.73 | 1.78 | 1.73 | 96266 |
| 1712553300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712294100 | 1.75 | -0.04 | -2.23 | 1.785 | 1.785 | 1.735 | 128620 |
| 1712207700 | 1.79 | -0.02 | -1.10 | 1.83 | 1.845 | 1.79 | 37157 |
| 1712121300 | 1.81 | -0.05 | -2.69 | 1.865 | 1.895 | 1.775 | 56989 |
| 1712034900 | 1.86 | 0.09 | 4.79 | 1.77 | 1.9 | 1.77 | 103462 |
| 1711602900 | 1.775 | -0.02 | -0.84 | 1.825 | 1.825 | 1.755 | 105477 |
| 1711516500 | 1.79 | 0.11 | 6.39 | 1.69 | 1.825 | 1.69 | 170130 |
| 1711430100 | 1.6825 | -0 | -0.15 | 1.685 | 1.7 | 1.66 | 160510 |
| 1711343700 | 1.685 | 0.05 | 3.06 | 1.65 | 1.715 | 1.6299999 | 242569 |
| 1711084500 | 1.635 | -0.01 | -0.30 | 1.635 | 1.66 | 1.635 | 36140 |
| 1710998100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.625 | 54711 |
| 1710911700 | 1.6399999 | -0.05 | -2.96 | 1.6399999 | 1.66 | 1.61 | 99811 |
| 1710825300 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.69 | 1.625 | 122776 |
| 1710738900 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.62 | 36320 |
| 1710479700 | 1.62 | -0.02 | -1.22 | 1.615 | 1.645 | 1.615 | 26971 |
| 1710393300 | 1.6399999 | 0.03 | 2.18 | 1.62 | 1.65 | 1.62 | 57553 |
| 1710306900 | 1.605 | -0.02 | -0.93 | 1.6299999 | 1.65 | 1.605 | 106373 |
| 1710220500 | 1.62 | 0.04 | 2.21 | 1.605 | 1.645 | 1.59 | 95825 |
| 1710134100 | 1.585 | -0.06 | -3.35 | 1.62 | 1.65 | 1.585 | 103172 |
| 1709874900 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.6399999 | 1.59 | 68878 |
| 1709788500 | 1.62 | 0.02 | 1.25 | 1.635 | 1.65 | 1.61 | 250934 |
| 1709702100 | 1.6 | -0.03 | -1.84 | 1.635 | 1.635 | 1.6 | 42635 |
| 1709615700 | 1.6299999 | 0.04 | 2.52 | 1.575 | 1.635 | 1.57 | 78329 |
| 1709529300 | 1.59 | 0.01 | 0.63 | 1.51 | 1.62 | 1.51 | 348845 |
| 1709270100 | 1.58 | -0.01 | -0.63 | 1.585 | 1.6399999 | 1.55 | 77787 |
| 1709183700 | 1.59 | 0.08 | 4.95 | 1.5 | 1.59 | 1.495 | 119912 |
| 1709097300 | 1.5149999 | -0.13 | -7.62 | 1.54 | 1.54 | 1.46 | 527392 |
| 1709010900 | 1.6399999 | 0.07 | 4.79 | 1.58 | 1.6399999 | 1.555 | 244826 |
| 1708924500 | 1.565 | 0 | 0.32 | 1.55 | 1.58 | 1.51 | 46583 |
| 1708665300 | 1.56 | 0.02 | 0.97 | 1.595 | 1.595 | 1.5049999 | 32259 |
| 1708578900 | 1.545 | -0.01 | -0.64 | 1.585 | 1.605 | 1.51 | 831111 |
| 1708492500 | 1.555 | -0.02 | -1.27 | 1.595 | 1.595 | 1.545 | 27238 |
| 1708406100 | 1.575 | 0.03 | 2.27 | 1.5149999 | 1.575 | 1.5149999 | 28511 |
| 1708319700 | 1.54 | 0.02 | 0.98 | 1.525 | 1.54 | 1.5149999 | 17622 |
| 1708060500 | 1.525 | -0.02 | -0.97 | 1.545 | 1.545 | 1.525 | 16299 |
| 1707974100 | 1.54 | 0.01 | 0.33 | 1.6 | 1.6 | 1.53 | 35832 |
| 1707887700 | 1.535 | 0 | 0.00 | 1.54 | 1.545 | 1.51 | 32524 |
| 1707801300 | 1.535 | -0.08 | -4.81 | 1.6 | 1.605 | 1.535 | 137269 |
| 1707714900 | 1.6125 | 0 | 0.16 | 1.6 | 1.6125 | 1.6 | 21824 |
| 1707455700 | 1.61 | 0.02 | 0.94 | 1.59 | 1.61 | 1.58 | 19287 |
| 1707369300 | 1.595 | -0.01 | -0.62 | 1.59 | 1.61 | 1.575 | 75517 |
| 1707282900 | 1.605 | 0.01 | 0.94 | 1.61 | 1.61 | 1.585 | 42476 |
| 1707196500 | 1.59 | -0.03 | -1.85 | 1.61 | 1.61 | 1.575 | 54573 |
| 1707110100 | 1.62 | 0.02 | 1.25 | 1.6 | 1.62 | 1.585 | 47097 |
| 1706850900 | 1.6 | -0.05 | -2.74 | 1.65 | 1.65 | 1.57 | 244670 |
| 1706764500 | 1.645 | -0.02 | -1.20 | 1.655 | 1.66 | 1.6299999 | 75477 |
| 1706678100 | 1.665 | -0.02 | -0.89 | 1.665 | 1.67 | 1.635 | 700514 |
| 1706591700 | 1.68 | 0.03 | 1.82 | 1.66 | 1.69 | 1.66 | 26017 |
| 1706505300 | 1.65 | -0.02 | -1.20 | 1.67 | 1.71 | 1.625 | 119550 |
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
