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 | -0.04 | -2.53164556962 | 1.58 | 1.61 | 1.5 | 93046 | 1.5871023 | DE |
| 4 | 0.005 | 0.325732899023 | 1.535 | 1.635 | 1.5 | 95562 | 1.58308114 | DE |
| 12 | 0.465 | 43.2558139535 | 1.075 | 1.65 | 1.03 | 158266 | 1.42688431 | DE |
| 26 | 0.56 | 57.1428571429 | 0.98 | 1.65 | 0.89 | 96607 | 1.32147649 | DE |
| 52 | 0.71 | 85.5421686747 | 0.83 | 1.65 | 0.805 | 68659 | 1.21516058 | DE |
| 156 | 0.5 | 48.0769230769 | 1.04 | 1.65 | 0.795 | 82101 | 1.12160102 | DE |
| 260 | 0.235 | 18.0076628352 | 1.305 | 1.65 | 0.795 | 89289 | 1.15146931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 22 |
| 1713334500 | 1.595 | 0 | 0.00 | 1.6 | 1.61 | 1.595 | 141425 |
| 1713248100 | 1.595 | 0.03 | 2.24 | 1.56 | 1.6 | 1.54 | 108166 |
| 1713161700 | 1.56 | -0.02 | -0.95 | 1.56 | 1.595 | 1.56 | 81871 |
| 1712902500 | 1.575 | -0.03 | -1.56 | 1.6 | 1.61 | 1.575 | 59104 |
| 1712816100 | 1.6 | 0 | 0.00 | 1.58 | 1.605 | 1.58 | 74664 |
| 1712729700 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.58 | 228354 |
| 1712643300 | 1.61 | 0.03 | 1.90 | 1.59 | 1.61 | 1.59 | 158333 |
| 1712556900 | 1.58 | -0.01 | -0.63 | 1.58 | 1.595 | 1.58 | 132850 |
| 1712294100 | 1.59 | 0 | 0.00 | 1.58 | 1.59 | 1.58 | 45321 |
| 1712207700 | 1.59 | 0.01 | 0.63 | 1.57 | 1.595 | 1.565 | 91259 |
| 1712121300 | 1.58 | 0 | 0.00 | 1.58 | 1.59 | 1.57 | 79715 |
| 1712034900 | 1.58 | -0.01 | -0.32 | 1.59 | 1.59 | 1.58 | 6045 |
| 1711602900 | 1.585 | 0.01 | 0.96 | 1.57 | 1.605 | 1.57 | 139107 |
| 1711516500 | 1.57 | -0.01 | -0.32 | 1.57 | 1.59 | 1.565 | 81912 |
| 1711430100 | 1.575 | 0 | 0.00 | 1.57 | 1.575 | 1.555 | 14186 |
| 1711343700 | 1.575 | 0.03 | 1.94 | 1.55 | 1.635 | 1.55 | 110239 |
| 1711084500 | 1.545 | 0.01 | 0.98 | 1.52 | 1.56 | 1.52 | 133812 |
| 1710998100 | 1.53 | 0.01 | 0.66 | 1.535 | 1.55 | 1.5149999 | 71049 |
| 1710911700 | 1.52 | 0 | 0.00 | 1.53 | 1.53 | 1.5149999 | 81890 |
| 1710825300 | 1.52 | -0.01 | -0.33 | 1.52 | 1.54 | 1.51 | 95560 |
| 1710738900 | 1.525 | 0.01 | 0.99 | 1.56 | 1.56 | 1.5149999 | 95436 |
| 1710479700 | 1.51 | -0.02 | -1.31 | 1.54 | 1.54 | 1.495 | 604841 |
| 1710393300 | 1.53 | -0.1 | -5.85 | 1.6 | 1.61 | 1.46 | 715524 |
| 1710306900 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1710220500 | 1.625 | 0.24 | 16.91 | 1.53 | 1.65 | 1.53 | 943651 |
| 1710134100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.385 | 127270 |
| 1709874900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3799999 | 38455 |
| 1709788500 | 1.4 | 0 | 0.36 | 1.395 | 1.4 | 1.385 | 726296 |
| 1709702100 | 1.395 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.37 | 200479 |
| 1709615700 | 1.375 | 0.04 | 3.38 | 1.33 | 1.4 | 1.33 | 331878 |
| 1709529300 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.32 | 172241 |
| 1709270100 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.315 | 59157 |
| 1709183700 | 1.32 | -0.02 | -1.49 | 1.335 | 1.34 | 1.31 | 420653 |
| 1709097300 | 1.34 | 0.02 | 1.52 | 1.35 | 1.35 | 1.33 | 202834 |
| 1709010900 | 1.32 | 0.18 | 15.28 | 1.35 | 1.43 | 1.28 | 1047011 |
| 1708924500 | 1.145 | -0.01 | -0.43 | 1.16 | 1.16 | 1.1399999 | 46978 |
| 1708665300 | 1.15 | -0.1 | -8.00 | 1.245 | 1.245 | 1.11 | 121368 |
| 1708578900 | 1.25 | 0.06 | 5.04 | 1.19 | 1.25 | 1.18 | 275000 |
| 1708492500 | 1.19 | 0.02 | 2.15 | 1.2 | 1.2 | 1.165 | 77844 |
| 1708406100 | 1.165 | 0.1 | 9.39 | 1.12 | 1.2 | 1.12 | 214097 |
| 1708319700 | 1.065 | 0.01 | 0.95 | 1.06 | 1.065 | 1.045 | 28572 |
| 1708060500 | 1.055 | 0 | 0.48 | 1.05 | 1.055 | 1.05 | 1517 |
| 1707974100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 952 |
| 1707887700 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 31790 |
| 1707801300 | 1.05 | 0.02 | 1.45 | 1.055 | 1.06 | 1.05 | 15671 |
| 1707714900 | 1.035 | -0.03 | -2.82 | 1.08 | 1.08 | 1.035 | 38588 |
| 1707455700 | 1.065 | 0.01 | 1.43 | 1.08 | 1.08 | 1.05 | 13151 |
| 1707369300 | 1.05 | 0 | 0.00 | 1.055 | 1.055 | 1.05 | 13925 |
| 1707282900 | 1.05 | -0.01 | -0.94 | 1.055 | 1.08 | 1.045 | 33756 |
| 1707196500 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.04 | 27060 |
| 1707110100 | 1.06 | -0.02 | -1.85 | 1.06 | 1.06 | 1.055 | 18000 |
| 1706850900 | 1.08 | -0.01 | -0.92 | 1.055 | 1.08 | 1.04 | 43481 |
| 1706764500 | 1.09 | 0.03 | 2.83 | 1.09 | 1.09 | 1.09 | 917 |
| 1706678100 | 1.06 | -0.04 | -3.64 | 1.09 | 1.095 | 1.05 | 31614 |
| 1706591700 | 1.1 | 0.04 | 3.29 | 1.085 | 1.1 | 1.085 | 58679 |
| 1706505300 | 1.065 | -0.01 | -0.93 | 1.09 | 1.095 | 1.06 | 57946 |
| 1706159700 | 1.075 | 0 | 0.00 | 1.075 | 1.08 | 1.045 | 65978 |
| 1706073300 | 1.075 | -0.01 | -0.46 | 1.08 | 1.08 | 1.03 | 37612 |
| 1705986900 | 1.08 | 0.14 | 14.89 | 1.0049999 | 1.08 | 1 | 237450 |
| 1705900500 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.935 | 53826 |
| 1705641300 | 0.94 | 0 | 0.00 | 0.945 | 0.945 | 0.94 | 3263 |
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
