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 | -0.02 | -1.16618075802 | 1.715 | 1.715 | 1.6 | 424300 | 1.66922184 | DE |
| 4 | 0.005 | 0.295857988166 | 1.69 | 1.8 | 1.545 | 682020 | 1.64530608 | DE |
| 12 | 0.545 | 47.3913043478 | 1.15 | 2.09 | 1.12 | 791464 | 1.67358502 | DE |
| 26 | 0.775 | 84.2391304348 | 0.92 | 2.09 | 0.85 | 501871 | 1.47137701 | DE |
| 52 | 1.075 | 173.387096774 | 0.62 | 2.09 | 0.585 | 595869 | 1.16760942 | DE |
| 156 | -3.455 | -67.0873786408 | 5.15 | 5.19 | 0.415 | 711649 | 1.82398832 | DE |
| 260 | -1.545 | -47.6851851852 | 3.24 | 10.8 | 0.415 | 758597 | 3.46228019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.695 | 0.01 | 0.59 | 1.68 | 1.715 | 1.68 | 368631 |
| 1713852900 | 1.685 | 0.01 | 0.60 | 1.68 | 1.69 | 1.655 | 318194 |
| 1713766500 | 1.675 | 0.05 | 2.76 | 1.65 | 1.685 | 1.6 | 467158 |
| 1713507300 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.67 | 1.62 | 553010 |
| 1713420900 | 1.68 | -0.02 | -1.18 | 1.715 | 1.715 | 1.675 | 414506 |
| 1713334500 | 1.7 | 0.1 | 6.25 | 1.6299999 | 1.705 | 1.59 | 452498 |
| 1713248100 | 1.6 | -0.1 | -5.88 | 1.69 | 1.69 | 1.6 | 1159875 |
| 1713161700 | 1.7 | 0 | 0.29 | 1.7 | 1.8 | 1.68 | 1895939 |
| 1712902500 | 1.695 | 0.02 | 0.89 | 1.695 | 1.71 | 1.67 | 430460 |
| 1712816100 | 1.68 | 0.02 | 1.20 | 1.67 | 1.7 | 1.645 | 396269 |
| 1712729700 | 1.66 | 0.04 | 2.47 | 1.65 | 1.71 | 1.61 | 460001 |
| 1712643300 | 1.62 | 0.06 | 3.85 | 1.555 | 1.66 | 1.555 | 463503 |
| 1712553300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1712294100 | 1.56 | -0.02 | -0.95 | 1.57 | 1.605 | 1.545 | 783996 |
| 1712207700 | 1.575 | -0.02 | -1.25 | 1.58 | 1.62 | 1.57 | 645915 |
| 1712121300 | 1.595 | -0.04 | -2.15 | 1.645 | 1.645 | 1.555 | 748653 |
| 1712034900 | 1.6299999 | -0.04 | -2.10 | 1.645 | 1.69 | 1.605 | 1341164 |
| 1711602900 | 1.665 | -0.03 | -1.48 | 1.69 | 1.705 | 1.665 | 694576 |
| 1711516500 | 1.69 | 0.02 | 1.20 | 1.68 | 1.745 | 1.675 | 834039 |
| 1711430100 | 1.67 | -0.03 | -1.76 | 1.7 | 1.71 | 1.665 | 1036113 |
| 1711343700 | 1.7 | -0.35 | -17.07 | 1.78 | 1.79 | 1.685 | 2735038 |
| 1711084500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1710998100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1710911700 | 2.05 | 0.04 | 1.99 | 2.04 | 2.09 | 2.0099999 | 528759 |
| 1710825300 | 2.0099999 | 0.09 | 4.96 | 1.92 | 2.06 | 1.88 | 825070 |
| 1710738900 | 1.915 | 0.07 | 3.51 | 1.84 | 1.965 | 1.775 | 1043591 |
| 1710479700 | 1.85 | -0.05 | -2.63 | 1.89 | 1.89 | 1.835 | 651043 |
| 1710393300 | 1.9 | -0.08 | -4.16 | 2 | 2 | 1.89 | 707179 |
| 1710306900 | 1.9825 | 0.08 | 4.34 | 1.925 | 2.035 | 1.92 | 1687853 |
| 1710220500 | 1.9 | 0.13 | 7.04 | 1.78 | 1.9 | 1.78 | 538772 |
| 1710134100 | 1.775 | -0.06 | -3.01 | 1.83 | 1.83 | 1.755 | 432717 |
| 1709874900 | 1.83 | -0.06 | -2.92 | 1.865 | 1.895 | 1.82 | 435729 |
| 1709788500 | 1.885 | 0.11 | 6.20 | 1.81 | 1.925 | 1.81 | 1018954 |
| 1709702100 | 1.775 | -0.08 | -4.05 | 1.82 | 1.835 | 1.77 | 249250 |
| 1709615700 | 1.85 | 0.01 | 0.27 | 1.83 | 1.855 | 1.79 | 481356 |
| 1709529300 | 1.845 | 0.04 | 2.50 | 1.845 | 1.9 | 1.77 | 640156 |
| 1709270100 | 1.8 | -0.05 | -2.44 | 1.825 | 1.83 | 1.75 | 558836 |
| 1709183700 | 1.845 | -0.04 | -2.12 | 1.865 | 1.9 | 1.74 | 1094152 |
| 1709097300 | 1.885 | 0.27 | 16.72 | 1.66 | 1.9 | 1.62 | 1914327 |
| 1709010900 | 1.615 | -0.04 | -2.42 | 1.625 | 1.665 | 1.595 | 301786 |
| 1708924500 | 1.655 | 0.02 | 0.91 | 1.6399999 | 1.67 | 1.585 | 378446 |
| 1708665300 | 1.6399999 | -0.01 | -0.30 | 1.65 | 1.66 | 1.5149999 | 525873 |
| 1708578900 | 1.645 | 0.04 | 2.81 | 1.6299999 | 1.695 | 1.615 | 469082 |
| 1708492500 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.69 | 1.56 | 336327 |
| 1708406100 | 1.6399999 | -0.04 | -2.38 | 1.685 | 1.735 | 1.625 | 840226 |
| 1708319700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.685 | 1.57 | 504425 |
| 1708060500 | 1.62 | 0.03 | 1.57 | 1.62 | 1.6299999 | 1.545 | 460823 |
| 1707974100 | 1.595 | 0.1 | 6.69 | 1.51 | 1.62 | 1.51 | 751787 |
| 1707887700 | 1.495 | -0.05 | -3.24 | 1.5049999 | 1.52 | 1.435 | 581016 |
| 1707801300 | 1.545 | -0.06 | -3.44 | 1.65 | 1.69 | 1.46 | 1344734 |
| 1707714900 | 1.6 | 0.13 | 8.47 | 1.55 | 1.685 | 1.52 | 2248920 |
| 1707455700 | 1.475 | 0.11 | 8.06 | 1.3899999 | 1.51 | 1.3799999 | 1638959 |
| 1707369300 | 1.365 | 0.15 | 11.89 | 1.24 | 1.365 | 1.235 | 1863886 |
| 1707282900 | 1.22 | 0.03 | 2.95 | 1.18 | 1.225 | 1.165 | 486242 |
| 1707196500 | 1.185 | -0.03 | -2.07 | 1.21 | 1.23 | 1.17 | 249329 |
| 1707110100 | 1.21 | 0.01 | 0.83 | 1.19 | 1.235 | 1.19 | 617847 |
| 1706850900 | 1.2 | 0.03 | 3.00 | 1.16 | 1.2 | 1.16 | 543868 |
| 1706764500 | 1.165 | -0.01 | -0.85 | 1.15 | 1.18 | 1.12 | 379675 |
| 1706678100 | 1.175 | 0.11 | 10.33 | 1.095 | 1.175 | 1.07 | 1224386 |
| 1706591700 | 1.065 | 0.1 | 10.36 | 1.025 | 1.1 | 1 | 1719614 |
| 1706505300 | 0.965 | -0.03 | -3.02 | 1.0149999 | 1.02 | 0.95 | 757761 |
| 1706159700 | 0.995 | -0.04 | -3.86 | 1.04 | 1.04 | 0.99 | 234859 |
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
