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 | 0.005 | 0.3003003003 | 1.665 | 1.81 | 1.5 | 4304619 | 1.63741921 | DE |
| 4 | -0.155 | -8.49315068493 | 1.825 | 1.83 | 1.485 | 5342513 | 1.62512015 | DE |
| 12 | -0.04 | -2.33918128655 | 1.71 | 1.87 | 1.485 | 4768554 | 1.71058832 | DE |
| 26 | 0.14 | 9.15032679739 | 1.53 | 1.87 | 1.4 | 5095062 | 1.66770884 | DE |
| 52 | 0 | 0 | 1.67 | 2.21 | 1.1 | 4400732 | 1.67043358 | DE |
| 156 | 0.39 | 30.46875 | 1.28 | 2.21 | 1.05 | 4015446 | 1.56893582 | DE |
| 260 | 0.355 | 26.9961977186 | 1.315 | 2.21 | 0.83 | 4853272 | 1.48428507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 1.665 | 0.02 | 0.91 | 1.655 | 1.81 | 1.5 | 5435760 |
| 1726726500 | 1.65 | 0.03 | 1.85 | 1.625 | 1.65 | 1.595 | 4004297 |
| 1726640100 | 1.62 | 0.01 | 0.50 | 1.595 | 1.625 | 1.57 | 5375737 |
| 1726553700 | 1.612 | -0.02 | -1.10 | 1.635 | 1.6475 | 1.605 | 3160875 |
| 1726467300 | 1.6299999 | -0.03 | -1.51 | 1.665 | 1.685 | 1.6299999 | 3546427 |
| 1726208100 | 1.655 | 0.1 | 6.26 | 1.65 | 1.67 | 1.625 | 5045533 |
| 1726121700 | 1.5575 | 0.02 | 1.14 | 1.54 | 1.56 | 1.535 | 2865973 |
| 1726035300 | 1.54 | 0.01 | 0.65 | 1.565 | 1.58 | 1.53 | 4803758 |
| 1725948900 | 1.53 | 0 | 0.00 | 1.55 | 1.565 | 1.5049999 | 5447275 |
| 1725862500 | 1.53 | -0.02 | -1.29 | 1.52 | 1.535 | 1.485 | 6365110 |
| 1725603300 | 1.55 | -0.02 | -0.96 | 1.56 | 1.58 | 1.52 | 5069428 |
| 1725516900 | 1.565 | -0.02 | -1.26 | 1.57 | 1.585 | 1.55 | 6216506 |
| 1725430500 | 1.585 | -0.12 | -6.76 | 1.65 | 1.65 | 1.58 | 7945049 |
| 1725344100 | 1.7 | 0.07 | 4.29 | 1.635 | 1.71 | 1.625 | 9208457 |
| 1725257700 | 1.6299999 | 0 | 0.31 | 1.61 | 1.6299999 | 1.58 | 4303617 |
| 1724998500 | 1.625 | -0.03 | -1.52 | 1.655 | 1.66 | 1.62 | 7613876 |
| 1724912100 | 1.65 | -0.02 | -1.20 | 1.66 | 1.68 | 1.625 | 5455921 |
| 1724825700 | 1.67 | -0.05 | -2.62 | 1.695 | 1.725 | 1.67 | 5931494 |
| 1724739300 | 1.715 | -0.03 | -1.44 | 1.745 | 1.75 | 1.695 | 4587815 |
| 1724652900 | 1.74 | -0.08 | -4.40 | 1.825 | 1.83 | 1.725 | 3928594 |
| 1724393700 | 1.82 | -0.03 | -1.36 | 1.82 | 1.83 | 1.78 | 4120920 |
| 1724307300 | 1.845 | 0.01 | 0.41 | 1.845 | 1.855 | 1.83 | 4088081 |
| 1724220900 | 1.8375 | 0.02 | 0.96 | 1.815 | 1.845 | 1.81 | 2932578 |
| 1724134500 | 1.82 | -0.01 | -0.68 | 1.855 | 1.86 | 1.82 | 3420627 |
| 1724048100 | 1.8325 | 0.04 | 2.23 | 1.835 | 1.87 | 1.825 | 3975646 |
| 1723788900 | 1.7925 | 0.03 | 1.56 | 1.79 | 1.8 | 1.7 | 3235446 |
| 1723702500 | 1.765 | -0.02 | -1.26 | 1.78 | 1.795 | 1.765 | 2658685 |
| 1723616100 | 1.7875 | 0.03 | 1.85 | 1.785 | 1.82 | 1.777 | 3797009 |
| 1723529700 | 1.755 | 0.04 | 2.63 | 1.77 | 1.79 | 1.75 | 4384511 |
| 1723443300 | 1.71 | 0 | 0.29 | 1.73 | 1.73 | 1.69 | 2034036 |
| 1723184100 | 1.705 | 0.07 | 3.96 | 1.67 | 1.71 | 1.65 | 3651565 |
| 1723097700 | 1.6399999 | -0.06 | -3.24 | 1.685 | 1.69 | 1.6299999 | 3802308 |
| 1723011300 | 1.695 | 0.02 | 1.19 | 1.655 | 1.7 | 1.635 | 3018957 |
| 1722924900 | 1.675 | -0.03 | -1.76 | 1.665 | 1.695 | 1.6399999 | 5109451 |
| 1722838500 | 1.705 | -0.04 | -2.29 | 1.715 | 1.742 | 1.685 | 5225337 |
| 1722579300 | 1.745 | 0.04 | 2.35 | 1.675 | 1.75 | 1.675 | 8197550 |
| 1722492900 | 1.705 | 0.02 | 0.89 | 1.77 | 1.775 | 1.69 | 11453743 |
| 1722406500 | 1.69 | -0.02 | -1.31 | 1.615 | 1.695 | 1.56 | 8963331 |
| 1722320100 | 1.7125 | -0.02 | -1.01 | 1.72 | 1.72 | 1.7 | 1723421 |
| 1722233700 | 1.73 | -0.01 | -0.57 | 1.755 | 1.765 | 1.72 | 2302375 |
| 1721974500 | 1.74 | -0.05 | -2.52 | 1.78 | 1.785 | 1.73 | 2930110 |
| 1721888100 | 1.785 | -0.02 | -1.11 | 1.785 | 1.815 | 1.762 | 4699162 |
| 1721801700 | 1.805 | 0.05 | 2.70 | 1.76 | 1.815 | 1.76 | 2768449 |
| 1721715300 | 1.7575 | -0.03 | -1.82 | 1.8 | 1.8 | 1.755 | 1266248 |
| 1721628900 | 1.79 | 0.01 | 0.28 | 1.785 | 1.805 | 1.775 | 3328140 |
| 1721369700 | 1.785 | -0.06 | -2.99 | 1.79 | 1.81 | 1.5 | 3620915 |
| 1721283300 | 1.84 | 0.01 | 0.55 | 1.82 | 1.84 | 1.79 | 5018123 |
| 1721196900 | 1.83 | 0.04 | 1.95 | 1.835 | 1.8575 | 1.815 | 6503276 |
| 1721110500 | 1.795 | -0.02 | -1.10 | 1.81 | 1.815 | 1.78 | 3139426 |
| 1721024100 | 1.815 | 0.03 | 1.97 | 1.805 | 1.82 | 1.787 | 3976952 |
| 1720764900 | 1.78 | 0.03 | 1.71 | 1.795 | 1.805 | 1.78 | 4244404 |
| 1720678500 | 1.75 | 0.01 | 0.43 | 1.775 | 1.78 | 1.745 | 3706716 |
| 1720592100 | 1.7425 | -0.04 | -2.11 | 1.765 | 1.78 | 1.74 | 20870593 |
| 1720505700 | 1.78 | -0.01 | -0.56 | 1.75 | 1.795 | 1.745 | 4423422 |
| 1720419300 | 1.79 | 0.01 | 0.28 | 1.81 | 1.825 | 1.79 | 3397713 |
| 1720160100 | 1.785 | -0.01 | -0.28 | 1.795 | 1.815 | 1.775 | 2358628 |
| 1720073700 | 1.79 | 0.04 | 2.29 | 1.79 | 1.805 | 1.76 | 4244219 |
| 1719987300 | 1.75 | 0 | 0.29 | 1.74 | 1.755 | 1.73 | 3130626 |
| 1719900900 | 1.745 | -0.01 | -0.29 | 1.745 | 1.765 | 1.735 | 4308192 |
| 1719814500 | 1.75 | 0.04 | 2.34 | 1.71 | 1.75 | 1.705 | 3806028 |
| 1719555300 | 1.71 | 0.06 | 3.64 | 1.68 | 1.715 | 1.66 | 4400501 |
| 1719468900 | 1.65 | 0.02 | 1.23 | 1.625 | 1.66 | 1.605 | 5308153 |
| 1719382500 | 1.6299999 | -0.04 | -2.25 | 1.65 | 1.65 | 1.615 | 3932316 |
| 1719296100 | 1.6675 | 0.01 | 0.76 | 1.67 | 1.68 | 1.645 | 3396769 |
| 1719209700 | 1.655 | -0.07 | -3.78 | 1.69 | 1.7 | 1.65 | 3795353 |
| 1718950500 | 1.72 | 0.05 | 2.99 | 1.75 | 1.775 | 1.6 | 14080216 |
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
