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 | -0.025 | -1.60256410256 | 1.56 | 1.575 | 1.5 | 45409 | 1.54193746 | DE |
| 4 | -0.085 | -5.24691358025 | 1.62 | 1.64 | 1.5 | 41913 | 1.54811593 | DE |
| 12 | -0.285 | -15.6593406593 | 1.82 | 1.855 | 1.375 | 70715 | 1.54247046 | DE |
| 26 | -0.255 | -14.2458100559 | 1.79 | 1.895 | 1.375 | 56178 | 1.63719812 | DE |
| 52 | -0.815 | -34.6808510638 | 2.35 | 2.47 | 1.375 | 72373 | 1.8430648 | DE |
| 156 | -0.785 | -33.8362068966 | 2.32 | 2.68 | 1.375 | 79697 | 2.16032141 | DE |
| 260 | -0.785 | -33.8362068966 | 2.32 | 2.68 | 1.375 | 79697 | 2.16032141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.54 | 0.01 | 0.33 | 1.53 | 1.575 | 1.53 | 62869 |
| 1713852900 | 1.535 | -0.01 | -0.32 | 1.55 | 1.55 | 1.5 | 26539 |
| 1713766500 | 1.54 | -0.01 | -0.65 | 1.56 | 1.565 | 1.54 | 86184 |
| 1713507300 | 1.55 | -0.01 | -0.64 | 1.57 | 1.57 | 1.55 | 45651 |
| 1713420900 | 1.56 | 0.02 | 1.30 | 1.56 | 1.56 | 1.56 | 5804 |
| 1713334500 | 1.54 | 0.01 | 0.33 | 1.55 | 1.55 | 1.54 | 6458 |
| 1713248100 | 1.535 | -0.01 | -0.65 | 1.54 | 1.56 | 1.5 | 95721 |
| 1713161700 | 1.545 | 0 | 0.32 | 1.545 | 1.545 | 1.52 | 25111 |
| 1712902500 | 1.54 | 0 | 0.00 | 1.5325 | 1.57 | 1.5325 | 18661 |
| 1712816100 | 1.54 | 0.01 | 0.33 | 1.525 | 1.54 | 1.525 | 499 |
| 1712729700 | 1.535 | 0.02 | 1.66 | 1.52 | 1.535 | 1.51 | 30035 |
| 1712643300 | 1.51 | -0.03 | -1.63 | 1.57 | 1.57 | 1.5 | 85883 |
| 1712556900 | 1.535 | -0.05 | -2.85 | 1.57 | 1.57 | 1.51 | 52311 |
| 1712294100 | 1.58 | 0.04 | 2.60 | 1.58 | 1.59 | 1.57 | 51454 |
| 1712207700 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.52 | 9276 |
| 1712121300 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.5 | 63911 |
| 1712034900 | 1.6 | -0.03 | -1.54 | 1.6399999 | 1.6399999 | 1.57 | 54624 |
| 1711602900 | 1.625 | 0.03 | 2.20 | 1.62 | 1.625 | 1.59 | 43836 |
| 1711516500 | 1.59 | 0.01 | 0.63 | 1.605 | 1.65 | 1.59 | 39307 |
| 1711430100 | 1.58 | 0.01 | 0.64 | 1.575 | 1.585 | 1.57 | 3755 |
| 1711343700 | 1.57 | -0.03 | -1.88 | 1.645 | 1.645 | 1.57 | 83407 |
| 1711084500 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.57 | 74874 |
| 1710998100 | 1.61 | -0.08 | -4.45 | 1.705 | 1.705 | 1.55 | 95374 |
| 1710911700 | 1.685 | 0.13 | 8.01 | 1.6 | 1.7 | 1.59 | 201396 |
| 1710825300 | 1.56 | 0.1 | 6.48 | 1.485 | 1.575 | 1.485 | 104684 |
| 1710738900 | 1.465 | 0.04 | 2.45 | 1.445 | 1.465 | 1.41 | 82161 |
| 1710479700 | 1.43 | 0.03 | 2.14 | 1.45 | 1.45 | 1.3899999 | 175553 |
| 1710393300 | 1.4 | 0 | 0.00 | 1.41 | 1.45 | 1.375 | 111441 |
| 1710306900 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.3899999 | 170404 |
| 1710220500 | 1.4 | 0 | 0.00 | 1.425 | 1.44 | 1.3899999 | 139921 |
| 1710134100 | 1.4 | -0.02 | -1.41 | 1.45 | 1.46 | 1.4 | 117558 |
| 1709874900 | 1.42 | -0.04 | -2.74 | 1.47 | 1.495 | 1.42 | 127641 |
| 1709788500 | 1.46 | -0.01 | -0.34 | 1.465 | 1.47 | 1.46 | 33506 |
| 1709702100 | 1.465 | -0.02 | -1.15 | 1.48 | 1.485 | 1.46 | 12918 |
| 1709615700 | 1.482 | -0.02 | -1.20 | 1.5 | 1.5 | 1.48 | 125458 |
| 1709529300 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.47 | 201987 |
| 1709270100 | 1.5 | -0.01 | -0.33 | 1.55 | 1.55 | 1.5 | 230953 |
| 1709183700 | 1.5049999 | 0 | 0.33 | 1.55 | 1.55 | 1.47 | 230114 |
| 1709097300 | 1.5 | 0 | 0.00 | 1.53 | 1.56 | 1.48 | 112786 |
| 1709010900 | 1.5 | -0.22 | -12.79 | 1.7 | 1.7 | 1.495 | 314939 |
| 1708924500 | 1.72 | -0.06 | -3.37 | 1.785 | 1.785 | 1.69 | 74592 |
| 1708665300 | 1.78 | -0.04 | -2.20 | 1.85 | 1.85 | 1.775 | 4843 |
| 1708578900 | 1.82 | 0.05 | 2.82 | 1.81 | 1.83 | 1.81 | 3023 |
| 1708492500 | 1.77 | -0.03 | -1.67 | 1.8 | 1.81 | 1.77 | 13080 |
| 1708406100 | 1.8 | 0.03 | 1.69 | 1.765 | 1.8 | 1.76 | 15906 |
| 1708319700 | 1.77 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 32186 |
| 1708060500 | 1.77 | 0.04 | 2.31 | 1.73 | 1.8 | 1.73 | 57855 |
| 1707974100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.75 | 1.72 | 38636 |
| 1707887700 | 1.74 | -0.03 | -1.69 | 1.75 | 1.765 | 1.73 | 58503 |
| 1707801300 | 1.77 | -0.05 | -2.75 | 1.78 | 1.79 | 1.75 | 35559 |
| 1707714900 | 1.82 | 0.01 | 0.55 | 1.83 | 1.83 | 1.76 | 40998 |
| 1707455700 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 19372 |
| 1707369300 | 1.82 | -0.02 | -0.82 | 1.84 | 1.84 | 1.82 | 356 |
| 1707282900 | 1.835 | -0.01 | -0.27 | 1.83 | 1.84 | 1.8 | 31434 |
| 1707196500 | 1.84 | 0.02 | 0.82 | 1.85 | 1.85 | 1.825 | 11311 |
| 1707110100 | 1.825 | -0.01 | -0.54 | 1.835 | 1.85 | 1.825 | 18257 |
| 1706850900 | 1.835 | -0.02 | -0.81 | 1.85 | 1.855 | 1.815 | 51068 |
| 1706764500 | 1.85 | 0.02 | 1.09 | 1.82 | 1.85 | 1.8 | 21101 |
| 1706678100 | 1.83 | -0.01 | -0.27 | 1.83 | 1.85 | 1.82 | 20350 |
| 1706591700 | 1.835 | 0.05 | 3.09 | 1.81 | 1.875 | 1.785 | 102043 |
| 1706505300 | 1.78 | -0.01 | -0.56 | 1.8 | 1.8 | 1.77 | 12890 |
| 1706159700 | 1.79 | -0.02 | -1.10 | 1.815 | 1.815 | 1.77 | 64536 |
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
