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 | -0.05 | -4 | 1.25 | 1.265 | 1.18 | 67545 | 1.20267501 | DE |
| 4 | 0.04 | 3.44827586207 | 1.16 | 1.275 | 1.16 | 92461 | 1.19698899 | DE |
| 12 | -0.11 | -8.39694656489 | 1.31 | 1.335 | 1.15 | 87989 | 1.21060799 | DE |
| 26 | -0.09 | -6.97674418605 | 1.29 | 1.545 | 1.15 | 73330 | 1.23993315 | DE |
| 52 | -0.44 | -26.8292682927 | 1.64 | 1.85 | 1.15 | 62715 | 1.39005719 | DE |
| 156 | -0.455 | -27.4924471299 | 1.655 | 2.36 | 1.15 | 65008 | 1.75809855 | DE |
| 260 | -0.685 | -36.3395225464 | 1.885 | 2.4 | 0.645 | 95829 | 1.59146629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.2 | 67317 |
| 1713852900 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.19 | 29823 |
| 1713766500 | 1.2 | 0 | 0.00 | 1.19 | 1.21 | 1.18 | 57231 |
| 1713507300 | 1.2 | -0.03 | -2.04 | 1.2075 | 1.22 | 1.18 | 166675 |
| 1713420900 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1713334500 | 1.225 | 0.02 | 1.24 | 1.215 | 1.225 | 1.2 | 17334 |
| 1713248100 | 1.21 | 0 | 0.41 | 1.25 | 1.2649999 | 1.21 | 28938 |
| 1713161700 | 1.205 | -0.07 | -5.49 | 1.25 | 1.275 | 1.205 | 42158 |
| 1712902500 | 1.275 | 0 | 0.00 | 1.27 | 1.275 | 1.2649999 | 119141 |
| 1712816100 | 1.275 | 0.03 | 2.82 | 1.24 | 1.275 | 1.24 | 23441 |
| 1712729700 | 1.24 | -0.01 | -0.40 | 1.25 | 1.26 | 1.24 | 113990 |
| 1712643300 | 1.245 | 0.05 | 4.18 | 1.2 | 1.245 | 1.195 | 135625 |
| 1712556900 | 1.195 | 0.02 | 1.27 | 1.19 | 1.195 | 1.17 | 18825 |
| 1712294100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.17 | 9723 |
| 1712207700 | 1.17 | 0.01 | 0.86 | 1.18 | 1.185 | 1.17 | 23767 |
| 1712121300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 139705 |
| 1712034900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 497760 |
| 1711602900 | 1.18 | 0.02 | 1.72 | 1.165 | 1.185 | 1.165 | 80053 |
| 1711516500 | 1.16 | 0 | 0.00 | 1.16 | 1.165 | 1.16 | 30001 |
| 1711430100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 67476 |
| 1711343700 | 1.16 | -0.01 | -0.43 | 1.17 | 1.17 | 1.155 | 104899 |
| 1711084500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.16 | 363713 |
| 1710998100 | 1.17 | 0.01 | 1.30 | 1.155 | 1.17 | 1.155 | 21481 |
| 1710911700 | 1.155 | 0 | 0.00 | 1.17 | 1.17 | 1.155 | 87938 |
| 1710825300 | 1.155 | -0.01 | -0.86 | 1.165 | 1.17 | 1.155 | 76386 |
| 1710738900 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.165 | 36800 |
| 1710479700 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.17 | 32578 |
| 1710393300 | 1.17 | 0.01 | 0.86 | 1.165 | 1.17 | 1.165 | 62679 |
| 1710306900 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.16 | 81955 |
| 1710220500 | 1.165 | -0.02 | -1.27 | 1.18 | 1.18 | 1.165 | 58161 |
| 1710134100 | 1.18 | -0.01 | -0.42 | 1.17 | 1.18 | 1.17 | 46603 |
| 1709874900 | 1.185 | 0.01 | 0.42 | 1.19 | 1.19 | 1.18 | 80923 |
| 1709788500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.1924999 | 1.18 | 44602 |
| 1709702100 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.185 | 92247 |
| 1709615700 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.19 | 123535 |
| 1709529300 | 1.19 | -0.01 | -0.42 | 1.19 | 1.19 | 1.19 | 48418 |
| 1709270100 | 1.195 | -0.01 | -0.42 | 1.195 | 1.2 | 1.19 | 30791 |
| 1709183700 | 1.2 | 0 | 0.00 | 1.19 | 1.2 | 1.185 | 65318 |
| 1709097300 | 1.2 | 0 | 0.00 | 1.19 | 1.2 | 1.185 | 83424 |
| 1709010900 | 1.2 | 0.01 | 0.84 | 1.19 | 1.205 | 1.19 | 19254 |
| 1708924500 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2 | 1.18 | 101826 |
| 1708665300 | 1.2 | 0.01 | 0.84 | 1.18 | 1.22 | 1.175 | 157121 |
| 1708578900 | 1.19 | -0.05 | -3.64 | 1.24 | 1.24 | 1.15 | 311896 |
| 1708492500 | 1.235 | 0.01 | 0.82 | 1.225 | 1.235 | 1.225 | 22316 |
| 1708406100 | 1.225 | -0.03 | -2.00 | 1.2549999 | 1.2549999 | 1.22 | 67028 |
| 1708319700 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.25 | 55098 |
| 1708060500 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.25 | 127232 |
| 1707974100 | 1.26 | -0.01 | -0.40 | 1.2649999 | 1.2649999 | 1.26 | 45138 |
| 1707887700 | 1.2649999 | -0.01 | -0.78 | 1.27 | 1.27 | 1.26 | 77342 |
| 1707801300 | 1.275 | 0.01 | 0.79 | 1.2649999 | 1.285 | 1.2649999 | 71293 |
| 1707714900 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.27 | 1.26 | 56466 |
| 1707455700 | 1.2649999 | -0.01 | -0.78 | 1.275 | 1.275 | 1.26 | 102152 |
| 1707369300 | 1.275 | -0.01 | -0.78 | 1.28 | 1.3 | 1.2675 | 105643 |
| 1707282900 | 1.285 | -0.01 | -0.77 | 1.3 | 1.335 | 1.285 | 193182 |
| 1707196500 | 1.295 | -0.02 | -1.52 | 1.315 | 1.315 | 1.295 | 14322 |
| 1707110100 | 1.315 | 0 | 0.00 | 1.32 | 1.32 | 1.315 | 19812 |
| 1706850900 | 1.315 | 0 | 0.00 | 1.32 | 1.33 | 1.31 | 93802 |
| 1706764500 | 1.315 | 0 | 0.00 | 1.31 | 1.315 | 1.31 | 22379 |
| 1706678100 | 1.315 | 0.01 | 0.77 | 1.32 | 1.32 | 1.305 | 105349 |
| 1706591700 | 1.305 | 0 | 0.00 | 1.31 | 1.315 | 1.29 | 132449 |
| 1706505300 | 1.305 | -0.01 | -0.76 | 1.31 | 1.31 | 1.305 | 70950 |
| 1706159700 | 1.315 | -0.01 | -0.38 | 1.315 | 1.325 | 1.31 | 33857 |
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
