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 | -0.075 | -4.26136363636 | 1.76 | 1.77 | 1.635 | 21279 | 1.74433513 | DE |
| 4 | -0.115 | -6.38888888889 | 1.8 | 1.835 | 1.635 | 65737 | 1.79886383 | DE |
| 12 | 0.25 | 17.4216027875 | 1.435 | 1.86 | 1.38 | 84584 | 1.80586634 | DE |
| 26 | 0.475 | 39.2561983471 | 1.21 | 1.86 | 1.115 | 46179 | 1.74723844 | DE |
| 52 | 0.5 | 42.194092827 | 1.185 | 1.86 | 1.115 | 32256 | 1.67389229 | DE |
| 156 | -0.465 | -21.6279069767 | 2.15 | 2.74 | 1.115 | 30074 | 1.88309381 | DE |
| 260 | -3.845 | -69.5298372514 | 5.53 | 6 | 1 | 41908 | 1.78984897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.685 | -0.03 | -1.46 | 1.71 | 1.71 | 1.68 | 8101 |
| 1713852900 | 1.71 | -0.03 | -1.44 | 1.69 | 1.715 | 1.69 | 4618 |
| 1713766500 | 1.735 | 0.08 | 4.83 | 1.635 | 1.735 | 1.635 | 4278 |
| 1713507300 | 1.655 | -0.11 | -5.97 | 1.65 | 1.695 | 1.65 | 9463 |
| 1713420900 | 1.76 | 0 | 0.00 | 1.73 | 1.76 | 1.73 | 8002 |
| 1713334500 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.745 | 28041 |
| 1713248100 | 1.75 | -0.05 | -2.51 | 1.76 | 1.76 | 1.75 | 56613 |
| 1713161700 | 1.795 | -0.04 | -2.18 | 1.79 | 1.795 | 1.79 | 20950 |
| 1712902500 | 1.835 | 0.07 | 3.67 | 1.77 | 1.835 | 1.77 | 66869 |
| 1712816100 | 1.77 | -0.03 | -1.39 | 1.795 | 1.795 | 1.77 | 123706 |
| 1712729700 | 1.795 | -0.01 | -0.28 | 1.795 | 1.795 | 1.77 | 27928 |
| 1712643300 | 1.8 | 0 | 0.00 | 1.79 | 1.8 | 1.745 | 26421 |
| 1712553300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1712294100 | 1.8 | -0.03 | -1.64 | 1.82 | 1.82 | 1.79 | 1479 |
| 1712207700 | 1.83 | 0.02 | 1.10 | 1.815 | 1.83 | 1.815 | 767 |
| 1712121300 | 1.81 | -0.03 | -1.36 | 1.81 | 1.815 | 1.81 | 723996 |
| 1712034900 | 1.835 | 0.02 | 1.38 | 1.8 | 1.835 | 1.8 | 4304 |
| 1711602900 | 1.81 | 0.05 | 2.84 | 1.805 | 1.81 | 1.77 | 30531 |
| 1711516500 | 1.76 | 0 | 0.00 | 1.805 | 1.805 | 1.74 | 20559 |
| 1711430100 | 1.76 | -0.01 | -0.28 | 1.8 | 1.8 | 1.76 | 13656 |
| 1711343700 | 1.765 | -0.08 | -4.08 | 1.8 | 1.8 | 1.76 | 443117 |
| 1711084500 | 1.84 | -0.02 | -1.08 | 1.82 | 1.84 | 1.77 | 60168 |
| 1710998100 | 1.86 | 0.06 | 3.05 | 1.825 | 1.86 | 1.795 | 2106586 |
| 1710911700 | 1.805 | 0.05 | 2.85 | 1.765 | 1.805 | 1.765 | 29629 |
| 1710825300 | 1.755 | 0 | 0.29 | 1.75 | 1.755 | 1.75 | 3789 |
| 1710738900 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.71 | 52288 |
| 1710479700 | 1.79 | 0.14 | 8.16 | 1.68 | 1.795 | 1.6399999 | 50393 |
| 1710393300 | 1.655 | 0.03 | 1.85 | 1.6299999 | 1.7 | 1.6299999 | 7422 |
| 1710306900 | 1.625 | 0.05 | 3.50 | 1.6 | 1.6299999 | 1.6 | 13541 |
| 1710220500 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1710134100 | 1.57 | -0.03 | -1.88 | 1.565 | 1.5975 | 1.565 | 29483 |
| 1709874900 | 1.6 | 0.07 | 4.23 | 1.535 | 1.6 | 1.5049999 | 13793 |
| 1709788500 | 1.535 | 0.03 | 2.33 | 1.535 | 1.535 | 1.535 | 140 |
| 1709702100 | 1.5 | 0.02 | 1.69 | 1.5 | 1.5 | 1.5 | 2598 |
| 1709615700 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1709529300 | 1.475 | 0 | 0.00 | 1.5149999 | 1.5149999 | 1.45 | 7262 |
| 1709270100 | 1.475 | -0.01 | -0.34 | 1.5 | 1.5049999 | 1.445 | 11464 |
| 1709183700 | 1.48 | -0.06 | -3.90 | 1.525 | 1.555 | 1.48 | 892 |
| 1709097300 | 1.54 | 0.11 | 7.32 | 1.485 | 1.54 | 1.485 | 9000 |
| 1709010900 | 1.435 | -0.07 | -4.33 | 1.4 | 1.435 | 1.3799999 | 5518 |
| 1708924500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1708665300 | 1.5 | -0.01 | -0.66 | 1.5149999 | 1.53 | 1.5 | 10006 |
| 1708578900 | 1.51 | -0.02 | -0.98 | 1.495 | 1.51 | 1.47 | 2750 |
| 1708492500 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1708406100 | 1.525 | 0.02 | 1.33 | 1.5049999 | 1.525 | 1.5049999 | 313 |
| 1708319700 | 1.5049999 | -0.03 | -1.63 | 1.5149999 | 1.5149999 | 1.5049999 | 2362 |
| 1708060500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1707974100 | 1.53 | -0.02 | -1.29 | 1.565 | 1.565 | 1.53 | 1315 |
| 1707887700 | 1.55 | -0.02 | -0.96 | 1.55 | 1.55 | 1.55 | 32 |
| 1707801300 | 1.565 | 0 | 0.00 | 1.565 | 1.565 | 1.565 | 0 |
| 1707714900 | 1.565 | 0.07 | 4.68 | 1.555 | 1.565 | 1.55 | 24383 |
| 1707455700 | 1.495 | 0.01 | 0.34 | 1.495 | 1.495 | 1.495 | 300 |
| 1707369300 | 1.49 | 0 | 0.00 | 1.425 | 1.5 | 1.405 | 10999 |
| 1707282900 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1707196500 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1707110100 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 90 |
| 1706850900 | 1.49 | 0 | 0.00 | 1.52 | 1.52 | 1.47 | 94636 |
| 1706764500 | 1.49 | 0 | 0.34 | 1.48 | 1.5 | 1.475 | 7218 |
| 1706678100 | 1.485 | -0.02 | -1.33 | 1.51 | 1.53 | 1.48 | 29270 |
| 1706591700 | 1.5049999 | 0.06 | 4.51 | 1.435 | 1.5049999 | 1.435 | 15157 |
| 1706505300 | 1.44 | 0 | 0.00 | 1.405 | 1.44 | 1.405 | 12559 |
| 1706159700 | 1.44 | -0.02 | -1.03 | 1.415 | 1.44 | 1.415 | 5829 |
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
