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 | 0.337837837838 | 1.48 | 1.5 | 1.425 | 88844 | 1.45015764 | DE |
| 4 | -0.03 | -1.9801980198 | 1.515 | 1.59 | 1.425 | 133236 | 1.50404699 | DE |
| 12 | -0.015 | -1 | 1.5 | 1.7 | 1.42 | 159588 | 1.57097 | DE |
| 26 | 0.265 | 21.7213114754 | 1.22 | 1.7 | 1.12 | 150328 | 1.41961405 | DE |
| 52 | 0.22 | 17.3913043478 | 1.265 | 1.7 | 1.12 | 149583 | 1.38477014 | DE |
| 156 | -1.125 | -43.1034482759 | 2.61 | 2.86 | 1.105 | 294933 | 2.00470861 | DE |
| 260 | -1.125 | -43.1034482759 | 2.61 | 2.86 | 1.105 | 294933 | 2.00470861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715148900 | 1.485 | 0.02 | 1.02 | 1.47 | 1.495 | 1.465 | 11992 |
| 1715062500 | 1.47 | -0.01 | -0.34 | 1.46 | 1.495 | 1.455 | 69241 |
| 1714976100 | 1.475 | 0.05 | 3.15 | 1.5 | 1.5 | 1.44 | 115701 |
| 1714716900 | 1.43 | -0.01 | -0.69 | 1.44 | 1.475 | 1.425 | 184810 |
| 1714630500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.475 | 1.44 | 51112 |
| 1714544100 | 1.45 | -0.04 | -2.68 | 1.48 | 1.485 | 1.44 | 23355 |
| 1714457700 | 1.49 | -0.03 | -1.65 | 1.56 | 1.56 | 1.49 | 24544 |
| 1714371300 | 1.5149999 | -0.03 | -1.94 | 1.5049999 | 1.575 | 1.5049999 | 94480 |
| 1714112100 | 1.545 | 0.03 | 2.32 | 1.525 | 1.5475 | 1.495 | 179474 |
| 1713939300 | 1.51 | 0.05 | 3.42 | 1.455 | 1.525 | 1.44 | 336287 |
| 1713852900 | 1.46 | -0.03 | -2.01 | 1.47 | 1.475 | 1.445 | 295911 |
| 1713766500 | 1.49 | 0.02 | 1.36 | 1.45 | 1.49 | 1.43 | 142822 |
| 1713507300 | 1.47 | -0.01 | -0.68 | 1.48 | 1.485 | 1.45 | 94345 |
| 1713420900 | 1.48 | -0.03 | -1.66 | 1.5149999 | 1.5149999 | 1.48 | 65489 |
| 1713334500 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.53 | 1.5 | 45281 |
| 1713248100 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.48 | 113484 |
| 1713161700 | 1.55 | -0.01 | -0.64 | 1.56 | 1.575 | 1.53 | 34857 |
| 1712902500 | 1.56 | 0.04 | 2.30 | 1.495 | 1.59 | 1.495 | 144983 |
| 1712816100 | 1.525 | -0.04 | -2.56 | 1.53 | 1.565 | 1.51 | 202960 |
| 1712729700 | 1.565 | 0.01 | 0.97 | 1.5149999 | 1.59 | 1.47 | 312347 |
| 1712643300 | 1.55 | -0.07 | -4.17 | 1.62 | 1.62 | 1.52 | 258445 |
| 1712556900 | 1.6175 | -0 | -0.15 | 1.62 | 1.635 | 1.59 | 42045 |
| 1712294100 | 1.62 | 0.01 | 0.31 | 1.6399999 | 1.6399999 | 1.57 | 76133 |
| 1712207700 | 1.615 | -0.01 | -0.31 | 1.6399999 | 1.6399999 | 1.615 | 49305 |
| 1712121300 | 1.62 | -0.01 | -0.61 | 1.59 | 1.635 | 1.59 | 57733 |
| 1712034900 | 1.6299999 | 0 | 0.31 | 1.6399999 | 1.6399999 | 1.615 | 128298 |
| 1711602900 | 1.625 | 0 | 0.31 | 1.615 | 1.67 | 1.615 | 279009 |
| 1711516500 | 1.62 | -0.01 | -0.31 | 1.62 | 1.62 | 1.605 | 41122 |
| 1711430100 | 1.625 | -0.01 | -0.31 | 1.635 | 1.6399999 | 1.615 | 114743 |
| 1711343700 | 1.6299999 | -0.03 | -1.51 | 1.65 | 1.66 | 1.62 | 13844 |
| 1711084500 | 1.655 | 0 | 0.00 | 1.67 | 1.67 | 1.65 | 69021 |
| 1710998100 | 1.655 | -0.01 | -0.60 | 1.67 | 1.685 | 1.6299999 | 64374 |
| 1710911700 | 1.665 | 0.03 | 1.52 | 1.68 | 1.7 | 1.66 | 1006182 |
| 1710825300 | 1.6399999 | 0.02 | 1.23 | 1.625 | 1.685 | 1.61 | 324428 |
| 1710738900 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 61238 |
| 1710479700 | 1.62 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.6 | 34687 |
| 1710393300 | 1.6299999 | 0.02 | 1.56 | 1.605 | 1.645 | 1.605 | 82256 |
| 1710306900 | 1.605 | -0.05 | -2.73 | 1.65 | 1.65 | 1.55 | 119829 |
| 1710220500 | 1.65 | 0 | 0.30 | 1.65 | 1.655 | 1.645 | 215879 |
| 1710134100 | 1.645 | 0.01 | 0.30 | 1.635 | 1.67 | 1.61 | 233639 |
| 1709874900 | 1.6399999 | 0 | 0.31 | 1.6399999 | 1.65 | 1.62 | 59976 |
| 1709788500 | 1.635 | -0.02 | -0.91 | 1.6399999 | 1.65 | 1.6299999 | 109956 |
| 1709702100 | 1.65 | 0.04 | 2.48 | 1.62 | 1.65 | 1.58 | 193853 |
| 1709615700 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.61 | 89138 |
| 1709529300 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.65 | 1.6 | 212313 |
| 1709270100 | 1.62 | 0.15 | 9.83 | 1.55 | 1.65 | 1.55 | 912607 |
| 1709183700 | 1.475 | 0.04 | 2.61 | 1.455 | 1.485 | 1.425 | 538512 |
| 1709097300 | 1.4375 | -0.02 | -1.54 | 1.46 | 1.46 | 1.42 | 53208 |
| 1709010900 | 1.46 | -0.02 | -1.02 | 1.46 | 1.495 | 1.42 | 70684 |
| 1708924500 | 1.475 | 0.03 | 2.08 | 1.43 | 1.475 | 1.43 | 36489 |
| 1708665300 | 1.445 | -0.03 | -2.03 | 1.47 | 1.49 | 1.445 | 65115 |
| 1708578900 | 1.475 | 0.01 | 0.34 | 1.485 | 1.485 | 1.475 | 5185 |
| 1708492500 | 1.47 | -0.05 | -2.97 | 1.5149999 | 1.5149999 | 1.47 | 94530 |
| 1708406100 | 1.5149999 | 0.02 | 1.34 | 1.53 | 1.53 | 1.475 | 219385 |
| 1708319700 | 1.495 | -0.06 | -3.55 | 1.57 | 1.57 | 1.495 | 117434 |
| 1708060500 | 1.55 | 0.1 | 6.90 | 1.47 | 1.55 | 1.445 | 379695 |
| 1707974100 | 1.45 | -0.05 | -3.33 | 1.495 | 1.495 | 1.45 | 78151 |
| 1707887700 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5149999 | 1.485 | 56581 |
| 1707801300 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.485 | 144864 |
| 1707714900 | 1.51 | 0.01 | 1.00 | 1.54 | 1.555 | 1.5049999 | 221191 |
| 1707455700 | 1.495 | 0.01 | 0.34 | 1.5 | 1.51 | 1.465 | 178598 |
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
