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 | 0.095 | 5.60471976401 | 1.695 | 1.79 | 1.645 | 990776 | 1.74153245 | DE |
| 4 | 0.19 | 11.875 | 1.6 | 1.79 | 1.59 | 509444 | 1.69799239 | DE |
| 12 | 0.43 | 31.6176470588 | 1.36 | 1.79 | 1.33 | 602923 | 1.56989151 | DE |
| 26 | 0.495 | 38.2239382239 | 1.295 | 1.79 | 1.09 | 527184 | 1.40831243 | DE |
| 52 | 0.765 | 74.6341463415 | 1.025 | 1.79 | 0.98 | 365276 | 1.37696833 | DE |
| 156 | 0.15 | 9.14634146341 | 1.64 | 2.04 | 0.98 | 281992 | 1.43146853 | DE |
| 260 | -2.16 | -54.6835443038 | 3.95 | 4.2 | 0.98 | 345199 | 1.67529578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.79 | 0.1 | 5.92 | 1.68 | 1.79 | 1.68 | 2990359 |
| 1713852900 | 1.69 | 0.01 | 0.90 | 1.69 | 1.695 | 1.675 | 149930 |
| 1713766500 | 1.675 | 0.02 | 0.90 | 1.65 | 1.69 | 1.65 | 550471 |
| 1713507300 | 1.66 | -0.02 | -1.19 | 1.68 | 1.68 | 1.645 | 1143096 |
| 1713420900 | 1.68 | -0.01 | -0.30 | 1.695 | 1.695 | 1.67 | 120026 |
| 1713334500 | 1.685 | 0.05 | 2.74 | 1.65 | 1.7 | 1.6399999 | 909742 |
| 1713248100 | 1.6399999 | -0.02 | -0.91 | 1.6399999 | 1.6525 | 1.62 | 1008997 |
| 1713161700 | 1.655 | 0.01 | 0.30 | 1.62 | 1.655 | 1.605 | 222771 |
| 1712902500 | 1.65 | 0.03 | 2.17 | 1.625 | 1.66 | 1.62 | 335269 |
| 1712816100 | 1.615 | -0.04 | -2.12 | 1.635 | 1.65 | 1.615 | 132110 |
| 1712729700 | 1.65 | 0.01 | 0.61 | 1.625 | 1.65 | 1.625 | 153990 |
| 1712643300 | 1.6399999 | 0.02 | 1.23 | 1.625 | 1.645 | 1.615 | 117908 |
| 1712553300 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1712294100 | 1.62 | 0.01 | 0.62 | 1.61 | 1.625 | 1.6 | 148826 |
| 1712207700 | 1.61 | -0.01 | -0.31 | 1.615 | 1.6299999 | 1.59 | 283321 |
| 1712121300 | 1.615 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.59 | 221887 |
| 1712034900 | 1.635 | -0.02 | -0.91 | 1.6399999 | 1.645 | 1.615 | 197967 |
| 1711602900 | 1.65 | 0.06 | 3.77 | 1.6 | 1.66 | 1.6 | 289342 |
| 1711516500 | 1.59 | -0.03 | -1.85 | 1.61 | 1.62 | 1.59 | 186541 |
| 1711430100 | 1.62 | -0.02 | -1.22 | 1.585 | 1.6399999 | 1.585 | 240895 |
| 1711343700 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.67 | 1.625 | 193415 |
| 1711084500 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.615 | 119677 |
| 1710998100 | 1.65 | 0.02 | 1.54 | 1.645 | 1.655 | 1.605 | 304436 |
| 1710911700 | 1.625 | 0.05 | 3.50 | 1.58 | 1.66 | 1.58 | 614127 |
| 1710825300 | 1.57 | -0.07 | -3.98 | 1.605 | 1.6325 | 1.565 | 3982129 |
| 1710738900 | 1.635 | 0.03 | 1.87 | 1.6399999 | 1.6399999 | 1.6 | 353812 |
| 1710479700 | 1.605 | 0.01 | 0.63 | 1.6 | 1.62 | 1.57 | 1041127 |
| 1710393300 | 1.595 | -0.02 | -0.93 | 1.6 | 1.645 | 1.582 | 465312 |
| 1710306900 | 1.61 | 0.02 | 0.94 | 1.54 | 1.62 | 1.54 | 5264734 |
| 1710220500 | 1.595 | 0.01 | 0.63 | 1.575 | 1.615 | 1.575 | 952061 |
| 1710134100 | 1.585 | 0.01 | 0.63 | 1.55 | 1.61 | 1.53 | 733178 |
| 1709874900 | 1.575 | 0.05 | 3.28 | 1.535 | 1.595 | 1.52 | 653826 |
| 1709788500 | 1.525 | 0.04 | 2.69 | 1.48 | 1.532 | 1.48 | 326162 |
| 1709702100 | 1.485 | 0.03 | 1.71 | 1.465 | 1.5 | 1.46 | 480838 |
| 1709615700 | 1.46 | 0.01 | 0.69 | 1.46 | 1.475 | 1.46 | 135254 |
| 1709529300 | 1.45 | 0 | 0.00 | 1.455 | 1.465 | 1.45 | 311209 |
| 1709270100 | 1.45 | 0 | 0.35 | 1.445 | 1.48 | 1.445 | 290516 |
| 1709183700 | 1.445 | -0.01 | -0.69 | 1.44 | 1.45 | 1.43 | 507395 |
| 1709097300 | 1.455 | 0.04 | 2.83 | 1.415 | 1.465 | 1.415 | 903978 |
| 1709010900 | 1.415 | -0.02 | -1.05 | 1.385 | 1.425 | 1.365 | 712597 |
| 1708924500 | 1.43 | 0.02 | 1.78 | 1.405 | 1.45 | 1.4 | 441996 |
| 1708665300 | 1.405 | 0.03 | 2.18 | 1.36 | 1.41 | 1.36 | 479207 |
| 1708578900 | 1.375 | -0.02 | -1.08 | 1.3899999 | 1.41 | 1.35 | 501796 |
| 1708492500 | 1.3899999 | 0.01 | 1.09 | 1.4 | 1.4 | 1.345 | 113148 |
| 1708406100 | 1.375 | -0.01 | -0.36 | 1.355 | 1.405 | 1.33 | 299857 |
| 1708319700 | 1.3799999 | -0.05 | -3.16 | 1.43 | 1.43 | 1.365 | 359403 |
| 1708060500 | 1.425 | 0.04 | 2.52 | 1.3899999 | 1.435 | 1.3799999 | 383617 |
| 1707974100 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.35 | 163807 |
| 1707887700 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.3899999 | 1.33 | 82360 |
| 1707801300 | 1.35 | -0.03 | -2.17 | 1.35 | 1.375 | 1.34 | 111404 |
| 1707714900 | 1.3799999 | -0.02 | -1.08 | 1.355 | 1.3899999 | 1.355 | 76813 |
| 1707455700 | 1.395 | -0.02 | -1.06 | 1.365 | 1.415 | 1.365 | 56679 |
| 1707369300 | 1.41 | 0.01 | 0.71 | 1.395 | 1.41 | 1.355 | 268582 |
| 1707282900 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.355 | 2140978 |
| 1707196500 | 1.41 | -0.04 | -2.42 | 1.445 | 1.445 | 1.35 | 393991 |
| 1707110100 | 1.445 | 0.03 | 1.76 | 1.35 | 1.445 | 1.35 | 397494 |
| 1706850900 | 1.42 | 0.05 | 3.65 | 1.35 | 1.42 | 1.35 | 676733 |
| 1706764500 | 1.37 | 0.01 | 0.37 | 1.36 | 1.395 | 1.36 | 78442 |
| 1706678100 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.3899999 | 1.35 | 2112253 |
| 1706591700 | 1.3799999 | 0.01 | 1.10 | 1.35 | 1.385 | 1.345 | 1384273 |
| 1706505300 | 1.365 | 0.03 | 2.25 | 1.375 | 1.375 | 1.34 | 66603 |
| 1706159700 | 1.335 | -0.06 | -3.96 | 1.3799999 | 1.3799999 | 1.325 | 95787 |
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
