We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.72413793103 | 1.16 | 1.16 | 1.13 | 34072 | 1.13624435 | DE |
| 4 | 0 | 0 | 1.14 | 1.165 | 1.13 | 60002 | 1.14231836 | DE |
| 12 | -0.04 | -3.38983050847 | 1.18 | 1.245 | 1.0675 | 185056 | 1.17899448 | DE |
| 26 | 0.14 | 14 | 1 | 1.245 | 0.965 | 146007 | 1.13122081 | DE |
| 52 | 0.025 | 2.24215246637 | 1.115 | 1.245 | 0.885 | 158767 | 1.07864506 | DE |
| 156 | 0.1 | 9.61538461538 | 1.04 | 1.27 | 0.885 | 169926 | 1.08444941 | DE |
| 260 | 0.705 | 162.068965517 | 0.435 | 1.27 | 0.225 | 200554 | 0.92533535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 1.145 | 0.01 | 0.88 | 1.1399999 | 1.145 | 1.135 | 27848 |
| 1713766500 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.135 | 19526 |
| 1713507300 | 1.1399999 | 0.01 | 0.88 | 1.155 | 1.155 | 1.1299999 | 55030 |
| 1713420900 | 1.1299999 | -0.01 | -0.44 | 1.16 | 1.16 | 1.1299999 | 41904 |
| 1713334500 | 1.135 | -0.01 | -0.44 | 1.155 | 1.155 | 1.135 | 24630 |
| 1713248100 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1399999 | 29272 |
| 1713161700 | 1.15 | 0.01 | 0.88 | 1.15 | 1.155 | 1.1399999 | 64312 |
| 1712902500 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1399999 | 32074 |
| 1712816100 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.15 | 65609 |
| 1712729700 | 1.16 | 0 | 0.43 | 1.15 | 1.16 | 1.15 | 29321 |
| 1712643300 | 1.155 | 0.01 | 0.43 | 1.16 | 1.16 | 1.15 | 99390 |
| 1712556900 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 63226 |
| 1712294100 | 1.15 | 0 | 0.44 | 1.155 | 1.155 | 1.15 | 61275 |
| 1712207700 | 1.145 | 0.01 | 0.44 | 1.16 | 1.16 | 1.1399999 | 67962 |
| 1712121300 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1399999 | 73833 |
| 1712034900 | 1.15 | 0 | 0.44 | 1.16 | 1.16 | 1.15 | 29341 |
| 1711602900 | 1.145 | 0.02 | 1.33 | 1.1399999 | 1.165 | 1.1399999 | 109846 |
| 1711516500 | 1.1299999 | 0 | 0.00 | 1.145 | 1.16 | 1.1299999 | 85107 |
| 1711430100 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.155 | 1.1299999 | 131599 |
| 1711343700 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.135 | 115605 |
| 1711084500 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.135 | 129125 |
| 1710998100 | 1.15 | -0.02 | -1.29 | 1.16 | 1.165 | 1.15 | 123361 |
| 1710911700 | 1.165 | -0.01 | -0.85 | 1.175 | 1.175 | 1.16 | 93298 |
| 1710825300 | 1.175 | 0.02 | 1.73 | 1.16 | 1.175 | 1.16 | 51816 |
| 1710738900 | 1.155 | -0.02 | -1.28 | 1.175 | 1.175 | 1.155 | 106938 |
| 1710479700 | 1.17 | 0 | 0.43 | 1.17 | 1.175 | 1.16 | 103534 |
| 1710393300 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.165 | 36438 |
| 1710306900 | 1.17 | 0 | 0.43 | 1.165 | 1.175 | 1.16 | 125370 |
| 1710220500 | 1.165 | 0.04 | 3.56 | 1.135 | 1.175 | 1.1299999 | 458522 |
| 1710134100 | 1.125 | 0 | 0.00 | 1.1299999 | 1.135 | 1.125 | 19550 |
| 1709874900 | 1.125 | 0 | 0.45 | 1.12 | 1.135 | 1.115 | 88441 |
| 1709788500 | 1.12 | 0.02 | 1.82 | 1.105 | 1.12 | 1.105 | 108348 |
| 1709702100 | 1.1 | -0.1 | -8.33 | 1.165 | 1.165 | 1.0674999 | 544739 |
| 1709615700 | 1.2 | 0 | 0.42 | 1.2 | 1.2 | 1.185 | 269035 |
| 1709529300 | 1.195 | -0.01 | -0.83 | 1.215 | 1.215 | 1.185 | 475223 |
| 1709270100 | 1.205 | 0.03 | 2.12 | 1.185 | 1.21 | 1.175 | 414468 |
| 1709183700 | 1.18 | 0.01 | 0.85 | 1.175 | 1.19 | 1.17 | 293180 |
| 1709097300 | 1.17 | -0.03 | -2.09 | 1.195 | 1.2 | 1.16 | 670604 |
| 1709010900 | 1.195 | -0.01 | -0.42 | 1.2 | 1.22 | 1.19 | 482413 |
| 1708924500 | 1.2 | -0.05 | -3.61 | 1.235 | 1.235 | 1.195 | 1047430 |
| 1708665300 | 1.245 | 0.03 | 2.47 | 1.22 | 1.245 | 1.2 | 437459 |
| 1708578900 | 1.215 | -0.01 | -0.41 | 1.22 | 1.245 | 1.21 | 273839 |
| 1708492500 | 1.22 | 0.04 | 3.39 | 1.195 | 1.22 | 1.195 | 388668 |
| 1708406100 | 1.18 | -0.01 | -0.42 | 1.185 | 1.19 | 1.175 | 146337 |
| 1708319700 | 1.185 | -0.01 | -0.42 | 1.19 | 1.2 | 1.18 | 294051 |
| 1708060500 | 1.19 | -0.01 | -0.42 | 1.205 | 1.205 | 1.19 | 64247 |
| 1707974100 | 1.195 | -0.01 | -0.42 | 1.195 | 1.205 | 1.19 | 56770 |
| 1707887700 | 1.2 | 0.01 | 0.84 | 1.2 | 1.205 | 1.185 | 124495 |
| 1707801300 | 1.19 | 0 | 0.00 | 1.195 | 1.2 | 1.185 | 269515 |
| 1707714900 | 1.19 | 0 | 0.42 | 1.19 | 1.195 | 1.19 | 132138 |
| 1707455700 | 1.185 | -0.01 | -0.42 | 1.195 | 1.195 | 1.18 | 34825 |
| 1707369300 | 1.19 | -0.01 | -0.42 | 1.2 | 1.205 | 1.18 | 180023 |
| 1707282900 | 1.195 | 0.02 | 1.27 | 1.18 | 1.2 | 1.18 | 150656 |
| 1707196500 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.165 | 237663 |
| 1707110100 | 1.17 | -0.02 | -1.27 | 1.175 | 1.195 | 1.165 | 238958 |
| 1706850900 | 1.185 | -0.01 | -0.42 | 1.195 | 1.195 | 1.16 | 220868 |
| 1706764500 | 1.19 | 0.01 | 0.85 | 1.185 | 1.19 | 1.175 | 104995 |
| 1706678100 | 1.18 | 0 | 0.00 | 1.18 | 1.185 | 1.165 | 150968 |
| 1706591700 | 1.18 | 0 | 0.43 | 1.18 | 1.195 | 1.17 | 264243 |
| 1706505300 | 1.175 | 0.03 | 2.62 | 1.16 | 1.175 | 1.15 | 154049 |
| 1706159700 | 1.145 | 0.02 | 1.33 | 1.1399999 | 1.16 | 1.1399999 | 60821 |
| 1706073300 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.145 | 1.125 | 20755 |
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
