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 | -0.04 | -2.0618556701 | 1.94 | 1.955 | 1.855 | 53263 | 1.91677359 | DE |
| 4 | 0.22 | 13.0952380952 | 1.68 | 1.97 | 1.61 | 115439 | 1.81981798 | DE |
| 12 | 0.59 | 45.0381679389 | 1.31 | 1.97 | 1.3 | 126131 | 1.60376302 | DE |
| 26 | 0.74 | 63.7931034483 | 1.16 | 1.97 | 1.02 | 88596 | 1.47662321 | DE |
| 52 | 1.01 | 113.483146067 | 0.89 | 1.97 | 0.88 | 72155 | 1.3266227 | DE |
| 156 | 0.95 | 100 | 0.95 | 1.97 | 0.8475 | 59408 | 1.19514707 | DE |
| 260 | 0.9 | 90 | 1 | 1.97 | 0.8475 | 71606 | 1.14307935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.9 | -0.03 | -1.30 | 1.91 | 1.91 | 1.9 | 13951 |
| 1713852900 | 1.925 | -0.02 | -0.77 | 1.94 | 1.94 | 1.925 | 26452 |
| 1713766500 | 1.94 | 0.03 | 1.57 | 1.94 | 1.955 | 1.91 | 89930 |
| 1713507300 | 1.91 | 0.02 | 0.92 | 1.87 | 1.91 | 1.87 | 23916 |
| 1713420900 | 1.8925 | 0.02 | 0.93 | 1.875 | 1.91 | 1.87 | 44178 |
| 1713334500 | 1.875 | -0.05 | -2.60 | 1.925 | 1.925 | 1.855 | 34905 |
| 1713248100 | 1.925 | -0.01 | -0.26 | 1.94 | 1.94 | 1.89 | 73387 |
| 1713161700 | 1.93 | 0.02 | 1.31 | 1.96 | 1.97 | 1.865 | 521900 |
| 1712902500 | 1.905 | -0.02 | -0.78 | 1.925 | 1.925 | 1.88 | 91953 |
| 1712816100 | 1.92 | 0.12 | 6.67 | 1.835 | 1.93 | 1.835 | 124606 |
| 1712729700 | 1.8 | 0.06 | 3.45 | 1.74 | 1.89 | 1.74 | 137918 |
| 1712643300 | 1.74 | 0.06 | 3.57 | 1.65 | 1.74 | 1.65 | 115369 |
| 1712556900 | 1.68 | -0.06 | -3.17 | 1.7 | 1.7 | 1.65 | 28201 |
| 1712294100 | 1.735 | 0.07 | 3.89 | 1.665 | 1.735 | 1.66 | 48122 |
| 1712207700 | 1.67 | 0.04 | 2.45 | 1.65 | 1.675 | 1.65 | 37513 |
| 1712121300 | 1.6299999 | -0.1 | -5.78 | 1.735 | 1.74 | 1.61 | 78637 |
| 1712034900 | 1.73 | 0.03 | 1.76 | 1.7 | 1.74 | 1.7 | 78151 |
| 1711602900 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.68 | 17731 |
| 1711516500 | 1.69 | 0.01 | 0.60 | 1.67 | 1.69 | 1.65 | 418597 |
| 1711430100 | 1.68 | -0.01 | -0.59 | 1.68 | 1.7 | 1.675 | 25643 |
| 1711343700 | 1.69 | 0.01 | 0.90 | 1.72 | 1.74 | 1.69 | 43913 |
| 1711084500 | 1.675 | -0.01 | -0.30 | 1.69 | 1.69 | 1.675 | 641325 |
| 1710998100 | 1.68 | -0.01 | -0.59 | 1.72 | 1.735 | 1.65 | 128754 |
| 1710911700 | 1.69 | 0.05 | 3.05 | 1.6299999 | 1.695 | 1.62 | 126485 |
| 1710825300 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.61 | 39080 |
| 1710738900 | 1.6399999 | 0.06 | 3.80 | 1.585 | 1.6399999 | 1.585 | 106124 |
| 1710479700 | 1.58 | 0.01 | 0.64 | 1.58 | 1.58 | 1.58 | 701 |
| 1710393300 | 1.57 | -0.02 | -0.95 | 1.59 | 1.59 | 1.555 | 936476 |
| 1710306900 | 1.585 | 0.05 | 3.59 | 1.565 | 1.59 | 1.555 | 108989 |
| 1710220500 | 1.53 | 0 | 0.00 | 1.55 | 1.55 | 1.51 | 128489 |
| 1710134100 | 1.53 | -0.01 | -0.33 | 1.54 | 1.54 | 1.49 | 42889 |
| 1709874900 | 1.535 | 0.06 | 4.07 | 1.49 | 1.535 | 1.485 | 192791 |
| 1709788500 | 1.475 | 0.05 | 3.15 | 1.43 | 1.49 | 1.43 | 407749 |
| 1709702100 | 1.43 | 0.04 | 3.25 | 1.3899999 | 1.44 | 1.375 | 56153 |
| 1709615700 | 1.385 | 0.08 | 5.73 | 1.31 | 1.3899999 | 1.31 | 17330 |
| 1709529300 | 1.31 | -0.11 | -7.42 | 1.425 | 1.425 | 1.31 | 57837 |
| 1709270100 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1709183700 | 1.415 | 0.01 | 0.35 | 1.415 | 1.415 | 1.41 | 9785 |
| 1709097300 | 1.41 | -0.02 | -1.05 | 1.425 | 1.425 | 1.41 | 3135 |
| 1709010900 | 1.425 | -0.04 | -2.40 | 1.43 | 1.455 | 1.4175 | 152328 |
| 1708924500 | 1.46 | 0.04 | 2.82 | 1.42 | 1.46 | 1.42 | 98707 |
| 1708665300 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.46 | 1.3899999 | 855024 |
| 1708578900 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3899999 | 1.33 | 11144 |
| 1708492500 | 1.37 | -0.02 | -1.08 | 1.385 | 1.3899999 | 1.37 | 15265 |
| 1708406100 | 1.385 | -0.03 | -1.77 | 1.395 | 1.4 | 1.385 | 80707 |
| 1708319700 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.415 | 1.3899999 | 69606 |
| 1708060500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1707974100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 20717 |
| 1707887700 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.3799999 | 15001 |
| 1707801300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 5600 |
| 1707714900 | 1.3899999 | -0.01 | -0.71 | 1.395 | 1.4 | 1.3799999 | 29628 |
| 1707455700 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.4 | 1.365 | 165738 |
| 1707369300 | 1.3799999 | 0.03 | 2.22 | 1.375 | 1.4 | 1.36 | 64211 |
| 1707282900 | 1.35 | -0.01 | -0.74 | 1.36 | 1.36 | 1.35 | 6765 |
| 1707196500 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.34 | 30640 |
| 1707110100 | 1.34 | -0.02 | -1.47 | 1.395 | 1.395 | 1.34 | 34139 |
| 1706850900 | 1.36 | 0.03 | 1.87 | 1.36 | 1.37 | 1.34 | 77401 |
| 1706764500 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1706678100 | 1.335 | 0 | 0.00 | 1.34 | 1.34 | 1.33 | 36631 |
| 1706591700 | 1.335 | 0.01 | 1.14 | 1.31 | 1.34 | 1.3 | 31354 |
| 1706505300 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.3 | 1185 |
| 1706159700 | 1.33 | -0.04 | -2.56 | 1.33 | 1.335 | 1.32 | 51350 |
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
