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 | -0.065 | -6.22009569378 | 1.045 | 1.07 | 0.98 | 57422 | 1.04298035 | DE |
| 4 | -0.075 | -7.10900473934 | 1.055 | 1.175 | 0.98 | 150920 | 1.07901034 | DE |
| 12 | -0.14 | -12.5 | 1.12 | 1.235 | 0.92 | 168390 | 1.08717188 | DE |
| 26 | 0.055 | 5.94594594595 | 0.925 | 1.235 | 0.865 | 145003 | 1.03575156 | DE |
| 52 | 0.09 | 10.1123595506 | 0.89 | 1.235 | 0.865 | 108261 | 1.00828932 | DE |
| 156 | -1.16 | -54.2056074766 | 2.14 | 2.58 | 0.845 | 169226 | 1.57243546 | DE |
| 260 | 0.35 | 55.5555555556 | 0.63 | 2.8 | 0.4 | 192583 | 1.50451577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713161700 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.02 | 1 | 81643 |
| 1712902500 | 1.02 | -0.02 | -1.45 | 1.03 | 1.05 | 1.02 | 13584 |
| 1712816100 | 1.035 | -0.01 | -0.96 | 1.03 | 1.04 | 1.03 | 1550 |
| 1712729700 | 1.045 | 0 | 0.00 | 1.05 | 1.065 | 1.035 | 94449 |
| 1712643300 | 1.045 | -0 | -0.24 | 1.03 | 1.07 | 1.03 | 155050 |
| 1712553300 | 1.0475 | 0 | 0.00 | 1.0475 | 1.0475 | 1.0475 | 0 |
| 1712294100 | 1.0475 | -0.01 | -0.71 | 1.045 | 1.05 | 1.0275 | 177401 |
| 1712207700 | 1.055 | 0.02 | 1.93 | 1.06 | 1.06 | 1.025 | 243193 |
| 1712121300 | 1.035 | 0.01 | 1.47 | 1.01 | 1.04 | 1.01 | 158188 |
| 1712034900 | 1.02 | -0.05 | -4.23 | 1.05 | 1.05 | 1.01 | 129694 |
| 1711602900 | 1.065 | 0 | 0.47 | 1.05 | 1.065 | 1.035 | 53849 |
| 1711516500 | 1.06 | -0.03 | -2.75 | 1.085 | 1.085 | 1.05 | 121951 |
| 1711430100 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1 | 1.085 | 150314 |
| 1711343700 | 1.11 | 0.01 | 0.45 | 1.09 | 1.11 | 1.07 | 90765 |
| 1711084500 | 1.105 | -0.02 | -1.34 | 1.12 | 1.12 | 1.1 | 43362 |
| 1710998100 | 1.12 | 0.02 | 1.82 | 1.12 | 1.12 | 1.04 | 179764 |
| 1710911700 | 1.1 | -0.03 | -2.65 | 1.17 | 1.175 | 1.095 | 343763 |
| 1710825300 | 1.1299999 | 0.07 | 7.11 | 1.055 | 1.135 | 1.055 | 493153 |
| 1710738900 | 1.055 | 0.01 | 0.96 | 1.055 | 1.065 | 1.0325 | 244047 |
| 1710479700 | 1.045 | 0.03 | 2.96 | 1.025 | 1.07 | 1.02 | 138503 |
| 1710393300 | 1.0149999 | 0.03 | 3.57 | 0.99 | 1.045 | 0.985 | 224136 |
| 1710306900 | 0.98 | 0.03 | 3.16 | 0.95 | 1.01 | 0.95 | 277395 |
| 1710220500 | 0.95 | 0.015 | 1.60 | 0.94 | 0.965 | 0.94 | 159506 |
| 1710134100 | 0.935 | -0.02 | -2.09 | 0.935 | 0.955 | 0.93 | 124532 |
| 1709874900 | 0.955 | 0.025 | 2.69 | 0.93 | 0.955 | 0.92 | 100736 |
| 1709788500 | 0.93 | 0 | 0.00 | 0.93 | 0.96 | 0.925 | 129270 |
| 1709702100 | 0.93 | -0.055 | -5.58 | 1 | 1 | 0.92 | 202207 |
| 1709615700 | 0.985 | 0.005 | 0.51 | 0.98 | 0.985 | 0.97 | 84892 |
| 1709529300 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.97 | 194616 |
| 1709270100 | 1.03 | -0.01 | -0.48 | 1.025 | 1.0325 | 1.0149999 | 118775 |
| 1709183700 | 1.035 | 0.04 | 4.55 | 1.02 | 1.0525 | 1.01 | 185036 |
| 1709097300 | 0.99 | -0.025 | -2.46 | 0.995 | 1 | 0.95 | 169516 |
| 1709010900 | 1.0149999 | -0.04 | -3.79 | 1.02 | 1.035 | 0.985 | 347044 |
| 1708924500 | 1.055 | 0 | 0.48 | 1.05 | 1.08 | 1.03 | 400039 |
| 1708665300 | 1.05 | 0 | 0.00 | 1.04 | 1.055 | 1.03 | 96085 |
| 1708578900 | 1.05 | -0.01 | -0.94 | 1.075 | 1.075 | 1.045 | 199655 |
| 1708492500 | 1.06 | -0.03 | -2.75 | 1.085 | 1.085 | 1.06 | 151017 |
| 1708406100 | 1.09 | -0.04 | -3.33 | 1.1399999 | 1.1399999 | 1.065 | 269335 |
| 1708319700 | 1.1275 | -0 | -0.22 | 1.15 | 1.15 | 1.12 | 198265 |
| 1708060500 | 1.1299999 | -0.04 | -3.00 | 1.155 | 1.17 | 1.1299999 | 128151 |
| 1707974100 | 1.165 | -0.01 | -0.43 | 1.155 | 1.17 | 1.1399999 | 148468 |
| 1707887700 | 1.17 | -0.01 | -0.43 | 1.16 | 1.18 | 1.15 | 71687 |
| 1707801300 | 1.175 | 0.01 | 0.43 | 1.18 | 1.185 | 1.17 | 65820 |
| 1707714900 | 1.17 | -0.02 | -1.68 | 1.17 | 1.1875 | 1.16 | 72651 |
| 1707455700 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2 | 1.18 | 53424 |
| 1707369300 | 1.2 | -0.01 | -0.62 | 1.21 | 1.21 | 1.185 | 373802 |
| 1707282900 | 1.2075 | -0.01 | -0.62 | 1.205 | 1.215 | 1.2 | 138593 |
| 1707196500 | 1.215 | -0.01 | -0.41 | 1.23 | 1.235 | 1.205 | 149406 |
| 1707110100 | 1.22 | 0.01 | 0.83 | 1.22 | 1.2325 | 1.205 | 126633 |
| 1706850900 | 1.21 | 0.01 | 0.62 | 1.22 | 1.235 | 1.21 | 278926 |
| 1706764500 | 1.2024999 | 0.03 | 2.78 | 1.17 | 1.215 | 1.17 | 41578 |
| 1706678100 | 1.17 | -0.03 | -2.09 | 1.205 | 1.23 | 1.17 | 278319 |
| 1706591700 | 1.195 | 0.03 | 2.14 | 1.19 | 1.23 | 1.165 | 383644 |
| 1706505300 | 1.17 | 0.05 | 4.46 | 1.15 | 1.18 | 1.15 | 422141 |
| 1706159700 | 1.12 | -0.01 | -0.44 | 1.1 | 1.145 | 1.1 | 147631 |
| 1706073300 | 1.125 | -0.01 | -0.44 | 1.105 | 1.125 | 1.105 | 71863 |
| 1705986900 | 1.1299999 | 0.03 | 3.20 | 1.1 | 1.1425 | 1.0975 | 130723 |
| 1705900500 | 1.095 | 0 | 0.00 | 1.12 | 1.12 | 1.09 | 27662 |
| 1705641300 | 1.095 | -0.01 | -0.45 | 1.095 | 1.1 | 1.095 | 53282 |
| 1705554900 | 1.1 | 0 | 0.00 | 1.09 | 1.125 | 1.09 | 144367 |
| 1705468500 | 1.1 | -0.01 | -0.45 | 1.12 | 1.135 | 1.1 | 199025 |
| 1705382100 | 1.105 | -0.01 | -0.90 | 1.105 | 1.11 | 1.09 | 224946 |
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
