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 | 0.07 | 5.62248995984 | 1.245 | 1.33 | 1.22 | 2151027 | 1.27483751 | DE |
| 4 | 0.11 | 9.12863070539 | 1.205 | 1.33 | 1.1975 | 1763330 | 1.25484973 | DE |
| 12 | 0.375 | 39.8936170213 | 0.94 | 1.33 | 0.9 | 2285337 | 1.15887852 | DE |
| 26 | 0.455 | 52.9069767442 | 0.86 | 1.33 | 0.77 | 1327608 | 1.10469127 | DE |
| 52 | 0.635 | 93.3823529412 | 0.68 | 1.33 | 0.61 | 1174092 | 0.98325996 | DE |
| 156 | 0.295 | 28.9215686275 | 1.02 | 1.33 | 0.5725 | 1507748 | 0.88733734 | DE |
| 260 | -1.255 | -48.8326848249 | 2.57 | 3.06 | 0.5725 | 1892614 | 1.49087534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 1.3 | 0.01 | 0.78 | 1.305 | 1.305 | 1.27 | 1431312 |
| 1713766500 | 1.29 | 0.02 | 1.57 | 1.275 | 1.3 | 1.275 | 1278816 |
| 1713507300 | 1.27 | -0.02 | -1.17 | 1.3 | 1.305 | 1.26 | 1453423 |
| 1713420900 | 1.285 | 0.03 | 2.80 | 1.25 | 1.305 | 1.25 | 5969418 |
| 1713334500 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.235 | 952483 |
| 1713248100 | 1.23 | -0.04 | -3.15 | 1.245 | 1.2569999 | 1.22 | 1100996 |
| 1713161700 | 1.27 | 0 | 0.00 | 1.275 | 1.275 | 1.2549999 | 660825 |
| 1712902500 | 1.27 | 0.02 | 1.20 | 1.26 | 1.275 | 1.2549999 | 1297458 |
| 1712816100 | 1.2549999 | 0 | 0.40 | 1.24 | 1.26 | 1.24 | 447822 |
| 1712729700 | 1.25 | -0.02 | -1.57 | 1.27 | 1.275 | 1.245 | 1035286 |
| 1712643300 | 1.27 | 0.02 | 2.01 | 1.25 | 1.28 | 1.235 | 1961903 |
| 1712553300 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1712294100 | 1.245 | 0.03 | 2.47 | 1.2 | 1.245 | 1.2 | 1954413 |
| 1712207700 | 1.215 | 0 | 0.00 | 1.21 | 1.24 | 1.21 | 881085 |
| 1712121300 | 1.215 | -0.03 | -2.02 | 1.25 | 1.25 | 1.205 | 1269862 |
| 1712034900 | 1.24 | 0 | 0.40 | 1.23 | 1.25 | 1.215 | 2534359 |
| 1711602900 | 1.235 | -0.02 | -1.20 | 1.26 | 1.26 | 1.1975 | 1957730 |
| 1711516500 | 1.25 | 0.02 | 2.04 | 1.21 | 1.25 | 1.21 | 2715520 |
| 1711430100 | 1.225 | 0.02 | 1.49 | 1.205 | 1.225 | 1.2 | 2505217 |
| 1711343700 | 1.207 | 0 | 0.17 | 1.2 | 1.22 | 1.195 | 1198096 |
| 1711084500 | 1.205 | -0.04 | -3.21 | 1.24 | 1.25 | 1.2 | 1464294 |
| 1710998100 | 1.245 | -0.01 | -0.80 | 1.2549999 | 1.26 | 1.24 | 4045590 |
| 1710911700 | 1.2549999 | -0.01 | -0.40 | 1.2549999 | 1.275 | 1.235 | 2692118 |
| 1710825300 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.2549999 | 2844394 |
| 1710738900 | 1.26 | 0.02 | 1.82 | 1.25 | 1.27 | 1.245 | 937014 |
| 1710479700 | 1.2375 | -0.02 | -1.79 | 1.25 | 1.26 | 1.23 | 3381861 |
| 1710393300 | 1.26 | 0.01 | 0.80 | 1.23 | 1.27 | 1.23 | 2474979 |
| 1710306900 | 1.25 | 0 | 0.40 | 1.25 | 1.25 | 1.23 | 3004831 |
| 1710220500 | 1.245 | 0.03 | 2.05 | 1.22 | 1.2549999 | 1.21 | 3111796 |
| 1710134100 | 1.22 | 0 | 0.00 | 1.22 | 1.23 | 1.21 | 1696607 |
| 1709874900 | 1.22 | 0 | 0.00 | 1.23 | 1.245 | 1.215 | 1289397 |
| 1709788500 | 1.22 | 0.02 | 1.67 | 1.2 | 1.23 | 1.175 | 2058213 |
| 1709702100 | 1.2 | 0 | 0.42 | 1.2 | 1.21 | 1.18 | 4622008 |
| 1709615700 | 1.195 | 0.02 | 1.70 | 1.17 | 1.2 | 1.155 | 5331587 |
| 1709529300 | 1.175 | 0.02 | 1.73 | 1.16 | 1.175 | 1.135 | 3752945 |
| 1709270100 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.1675 | 1.1299999 | 6392080 |
| 1709183700 | 1.1299999 | 0.05 | 5.12 | 1.09 | 1.1399999 | 1.09 | 12690355 |
| 1709097300 | 1.075 | 0.04 | 4.37 | 1.045 | 1.08 | 1.04 | 7072556 |
| 1709010900 | 1.03 | -0.01 | -0.96 | 1.045 | 1.065 | 1 | 12703571 |
| 1708924500 | 1.04 | 0.03 | 2.46 | 1.03 | 1.05 | 1.02 | 2459349 |
| 1708665300 | 1.0149999 | 0.01 | 1.50 | 1.01 | 1.035 | 1.0075 | 2431521 |
| 1708578900 | 1 | 0.06 | 6.38 | 0.97 | 1.02 | 0.955 | 4535493 |
| 1708492500 | 0.94 | 0 | 0.00 | 0.945 | 0.9475 | 0.93 | 1302865 |
| 1708406100 | 0.94 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 834590 |
| 1708319700 | 0.94 | 0 | 0.00 | 0.93 | 0.945 | 0.915 | 350753 |
| 1708060500 | 0.94 | 0.005 | 0.53 | 0.935 | 0.95 | 0.93 | 814674 |
| 1707974100 | 0.935 | 0 | 0.00 | 0.935 | 0.94 | 0.925 | 188929 |
| 1707887700 | 0.935 | 0.0075 | 0.81 | 0.93 | 0.9375 | 0.915 | 244827 |
| 1707801300 | 0.9275 | -0.0025 | -0.27 | 0.91 | 0.93 | 0.905 | 248174 |
| 1707714900 | 0.93 | -0.01 | -1.06 | 0.91 | 0.935 | 0.91 | 142253 |
| 1707455700 | 0.94 | -0.005 | -0.53 | 0.94 | 0.945 | 0.93 | 357632 |
| 1707369300 | 0.945 | 0.01 | 1.07 | 0.935 | 0.95 | 0.935 | 394388 |
| 1707282900 | 0.935 | 0.005 | 0.54 | 0.9325 | 0.945 | 0.9325 | 443358 |
| 1707196500 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.91 | 331131 |
| 1707110100 | 0.92 | 0 | 0.00 | 0.91 | 0.92 | 0.9075 | 244031 |
| 1706850900 | 0.92 | 0.02 | 2.22 | 0.91 | 0.92 | 0.9 | 761321 |
| 1706764500 | 0.9 | -0.03 | -3.23 | 0.92 | 0.925 | 0.9 | 367128 |
| 1706678100 | 0.93 | -0.015 | -1.59 | 0.93 | 0.94 | 0.925 | 307615 |
| 1706591700 | 0.945 | -0.005 | -0.53 | 0.94 | 0.9475 | 0.93 | 763242 |
| 1706505300 | 0.95 | 0.015 | 1.60 | 0.92 | 0.95 | 0.92 | 1295576 |
| 1706159700 | 0.935 | -0.005 | -0.53 | 0.91 | 0.935 | 0.91 | 594783 |
| 1706073300 | 0.94 | 0 | 0.00 | 0.93 | 0.945 | 0.93 | 404127 |
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
