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 | 0 | 1.62 | 1.65 | 1.59 | 7197 | 1.62454549 | DE |
| 4 | 0.08 | 5.19480519481 | 1.54 | 1.65 | 1.54 | 25836 | 1.60945045 | DE |
| 12 | 0.025 | 1.56739811912 | 1.595 | 1.695 | 1.38 | 56298 | 1.51568252 | DE |
| 26 | -0.13 | -7.42857142857 | 1.75 | 1.8 | 1.38 | 36243 | 1.54779774 | DE |
| 52 | -0.08 | -4.70588235294 | 1.7 | 1.91 | 1.38 | 70086 | 1.61955028 | DE |
| 156 | -0.43 | -20.9756097561 | 2.05 | 2.45 | 1.38 | 59848 | 1.87303104 | DE |
| 260 | -0.43 | -20.9756097561 | 2.05 | 2.45 | 1.38 | 59848 | 1.87303104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1713507300 | 1.65 | 0 | 0.18 | 1.62 | 1.65 | 1.59 | 5356 |
| 1713420900 | 1.647 | 0.03 | 1.67 | 1.61 | 1.647 | 1.61 | 1540 |
| 1713334500 | 1.62 | 0.01 | 0.62 | 1.61 | 1.62 | 1.61 | 14753 |
| 1713248100 | 1.61 | -0.02 | -1.23 | 1.62 | 1.62 | 1.6 | 7140 |
| 1713161700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712902500 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6299999 | 1.62 | 18636 |
| 1712816100 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.6299999 | 5 |
| 1712729700 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 29197 |
| 1712643300 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.6 | 96374 |
| 1712553300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1712294100 | 1.59 | 0.01 | 0.63 | 1.59 | 1.59 | 1.59 | 1748 |
| 1712207700 | 1.58 | -0.02 | -1.25 | 1.58 | 1.58 | 1.58 | 5314 |
| 1712121300 | 1.6 | -0.01 | -0.31 | 1.6 | 1.6 | 1.59 | 25540 |
| 1712034900 | 1.605 | -0.02 | -0.93 | 1.62 | 1.62 | 1.605 | 62016 |
| 1711602900 | 1.62 | 0.01 | 0.31 | 1.605 | 1.62 | 1.6 | 9814 |
| 1711516500 | 1.615 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.595 | 47524 |
| 1711430100 | 1.625 | 0.09 | 5.86 | 1.54 | 1.625 | 1.54 | 5142 |
| 1711343700 | 1.535 | -0.01 | -0.32 | 1.525 | 1.6 | 1.525 | 4250 |
| 1711084500 | 1.54 | -0.01 | -0.65 | 1.54 | 1.555 | 1.525 | 22541 |
| 1710998100 | 1.55 | -0.07 | -4.32 | 1.54 | 1.55 | 1.54 | 3 |
| 1710911700 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1710825300 | 1.62 | 0.08 | 4.85 | 1.525 | 1.62 | 1.525 | 16904 |
| 1710738900 | 1.545 | 0 | 0.19 | 1.61 | 1.62 | 1.545 | 845 |
| 1710479700 | 1.542 | -0.03 | -2.10 | 1.56 | 1.56 | 1.54 | 6860 |
| 1710393300 | 1.575 | -0.05 | -3.08 | 1.55 | 1.575 | 1.55 | 500737 |
| 1710306900 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1710220500 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1710134100 | 1.625 | 0.05 | 3.17 | 1.555 | 1.635 | 1.55 | 18481 |
| 1709874900 | 1.575 | 0.06 | 3.96 | 1.535 | 1.58 | 1.535 | 6457 |
| 1709788500 | 1.5149999 | 0 | 0.00 | 1.5149999 | 1.5149999 | 1.5149999 | 0 |
| 1709702100 | 1.5149999 | -0.12 | -7.06 | 1.5 | 1.5149999 | 1.49 | 8321 |
| 1709615700 | 1.6299999 | -0.01 | -0.61 | 1.6 | 1.645 | 1.59 | 17878 |
| 1709529300 | 1.6399999 | -0.06 | -3.24 | 1.6399999 | 1.6399999 | 1.61 | 56824 |
| 1709270100 | 1.695 | 0.16 | 10.42 | 1.55 | 1.695 | 1.55 | 6397 |
| 1709183700 | 1.535 | 0.1 | 6.60 | 1.49 | 1.535 | 1.48 | 104646 |
| 1709097300 | 1.44 | 0.04 | 3.23 | 1.3799999 | 1.48 | 1.3799999 | 213989 |
| 1709010900 | 1.395 | -0.02 | -1.06 | 1.415 | 1.42 | 1.3799999 | 15093 |
| 1708924500 | 1.41 | -0.05 | -3.09 | 1.45 | 1.45 | 1.385 | 19338 |
| 1708665300 | 1.455 | -0.03 | -1.69 | 1.45 | 1.455 | 1.41 | 104305 |
| 1708578900 | 1.48 | 0.05 | 3.50 | 1.41 | 1.495 | 1.4 | 203508 |
| 1708492500 | 1.43 | -0.01 | -0.35 | 1.43 | 1.435 | 1.43 | 77844 |
| 1708406100 | 1.435 | -0.03 | -2.05 | 1.445 | 1.445 | 1.425 | 184545 |
| 1708319700 | 1.465 | 0.08 | 5.40 | 1.415 | 1.47 | 1.41 | 488624 |
| 1708060500 | 1.3899999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.3899999 | 1529 |
| 1707974100 | 1.395 | -0.02 | -1.06 | 1.395 | 1.395 | 1.3899999 | 41920 |
| 1707887700 | 1.41 | -0.04 | -2.76 | 1.425 | 1.425 | 1.41 | 23400 |
| 1707801300 | 1.45 | -0.06 | -3.65 | 1.5 | 1.5 | 1.45 | 37024 |
| 1707714900 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5 | 6099 |
| 1707455700 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5049999 | 1.5 | 49430 |
| 1707369300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 40848 |
| 1707282900 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.495 | 46349 |
| 1707196500 | 1.51 | -0.03 | -1.95 | 1.545 | 1.55 | 1.5075 | 37977 |
| 1707110100 | 1.54 | -0.01 | -0.32 | 1.57 | 1.57 | 1.54 | 6376 |
| 1706850900 | 1.545 | -0.02 | -0.96 | 1.6 | 1.645 | 1.545 | 52092 |
| 1706764500 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 3724 |
| 1706678100 | 1.56 | -0.01 | -0.64 | 1.56 | 1.57 | 1.5375 | 10869 |
| 1706591700 | 1.57 | -0.03 | -1.88 | 1.595 | 1.6075 | 1.57 | 78095 |
| 1706505300 | 1.6 | -0.06 | -3.61 | 1.61 | 1.61 | 1.6 | 17205 |
| 1706159700 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.66 | 49945 |
| 1706073300 | 1.7 | -0.03 | -1.73 | 1.7 | 1.705 | 1.7 | 52767 |
| 1705986900 | 1.73 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 13 |
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
