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 | 0.05 | 3.50140056022 | 1.428 | 1.5 | 1.37 | 329457 | 1.44322836 | DE |
| 4 | -0.278 | -15.8314350797 | 1.756 | 1.756 | 1.37 | 310690 | 1.52982368 | DE |
| 12 | -0.722 | -32.8181818182 | 2.2 | 2.32 | 1.37 | 263922 | 1.82674088 | DE |
| 26 | -0.482 | -24.5918367347 | 1.96 | 2.545 | 1.37 | 185276 | 1.97068157 | DE |
| 52 | -1.432 | -49.2096219931 | 2.91 | 3.22 | 1.37 | 173609 | 2.36088806 | DE |
| 156 | -3.557 | -70.6454816286 | 5.035 | 6.085 | 1.37 | 213595 | 3.89630782 | DE |
| 260 | -2.372 | -61.6103896104 | 3.85 | 10.08 | 1.37 | 357146 | 5.30710394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 1.47 | 0.02 | 1.38 | 1.44 | 1.478 | 1.44 | 192465 |
| 1714060500 | 1.45 | -0.01 | -0.82 | 1.466 | 1.484 | 1.434 | 146868 |
| 1713974100 | 1.462 | -0.02 | -1.62 | 1.5 | 1.5 | 1.452 | 448931 |
| 1713887700 | 1.486 | 0.06 | 4.06 | 1.442 | 1.49 | 1.442 | 290383 |
| 1713801300 | 1.428 | 0.03 | 2.00 | 1.41 | 1.464 | 1.41 | 394979 |
| 1713542100 | 1.4 | -0.02 | -1.55 | 1.428 | 1.428 | 1.37 | 366125 |
| 1713455700 | 1.422 | -0.04 | -2.60 | 1.462 | 1.462 | 1.3939999 | 544445 |
| 1713369300 | 1.46 | -0.09 | -5.93 | 1.538 | 1.562 | 1.43 | 781945 |
| 1713282900 | 1.552 | -0.03 | -1.65 | 1.572 | 1.6259999 | 1.538 | 286500 |
| 1713196500 | 1.578 | -0.02 | -1.25 | 1.6 | 1.616 | 1.576 | 135381 |
| 1712937300 | 1.598 | -0.03 | -1.84 | 1.6399999 | 1.648 | 1.598 | 177792 |
| 1712850900 | 1.6279999 | -0.02 | -1.33 | 1.658 | 1.658 | 1.622 | 224933 |
| 1712764500 | 1.65 | 0.03 | 1.73 | 1.6279999 | 1.698 | 1.6279999 | 229042 |
| 1712678100 | 1.622 | -0.02 | -0.98 | 1.654 | 1.654 | 1.62 | 128188 |
| 1712591700 | 1.6379999 | 0.04 | 2.50 | 1.594 | 1.664 | 1.59 | 313096 |
| 1712332500 | 1.598 | -0.05 | -3.27 | 1.6319999 | 1.65 | 1.594 | 281442 |
| 1712246100 | 1.652 | -0.02 | -1.20 | 1.686 | 1.69 | 1.6319999 | 193844 |
| 1712159700 | 1.672 | -0 | -0.12 | 1.662 | 1.676 | 1.6319999 | 356670 |
| 1712073300 | 1.674 | -0.05 | -2.90 | 1.756 | 1.756 | 1.67 | 291850 |
| 1711644900 | 1.724 | 0.03 | 1.53 | 1.706 | 1.75 | 1.648 | 583209 |
| 1711558500 | 1.698 | -0.02 | -1.28 | 1.736 | 1.736 | 1.694 | 265700 |
| 1711472100 | 1.72 | -0.01 | -0.35 | 1.722 | 1.736 | 1.69 | 463575 |
| 1711385700 | 1.726 | -0.04 | -2.27 | 1.8 | 1.8 | 1.714 | 328457 |
| 1711126500 | 1.766 | 0.01 | 0.34 | 1.76 | 1.824 | 1.75 | 348179 |
| 1711040100 | 1.76 | -0.1 | -5.17 | 1.856 | 1.858 | 1.75 | 747551 |
| 1710953700 | 1.856 | -0.31 | -14.47 | 2.02 | 2.045 | 1.83 | 1641356 |
| 1710867300 | 2.17 | 0.04 | 1.64 | 2.13 | 2.17 | 2.12 | 55590 |
| 1710780900 | 2.1349999 | 0.03 | 1.67 | 2.12 | 2.145 | 2.095 | 76921 |
| 1710521700 | 2.1 | -0.04 | -1.64 | 2.13 | 2.145 | 2.095 | 115365 |
| 1710435300 | 2.1349999 | -0.04 | -1.61 | 2.165 | 2.18 | 2.1349999 | 112825 |
| 1710348900 | 2.17 | -0.03 | -1.14 | 2.2 | 2.22 | 2.16 | 121970 |
| 1710262500 | 2.195 | -0.04 | -1.57 | 2.21 | 2.245 | 2.17 | 107717 |
| 1710176100 | 2.23 | -0.03 | -1.11 | 2.295 | 2.295 | 2.21 | 134033 |
| 1709916900 | 2.255 | -0.01 | -0.44 | 2.255 | 2.285 | 2.225 | 239092 |
| 1709830500 | 2.265 | 0.07 | 2.95 | 2.18 | 2.3 | 2.18 | 437868 |
| 1709744100 | 2.2 | 0.01 | 0.23 | 2.2 | 2.21 | 2.165 | 119119 |
| 1709657700 | 2.195 | -0.04 | -1.79 | 2.215 | 2.235 | 2.17 | 163399 |
| 1709571300 | 2.235 | -0.01 | -0.45 | 2.24 | 2.245 | 2.205 | 164188 |
| 1709312100 | 2.245 | 0.04 | 2.05 | 2.225 | 2.25 | 2.185 | 191009 |
| 1709225700 | 2.2 | 0 | 0.00 | 2.205 | 2.235 | 2.17 | 201122 |
| 1709139300 | 2.2 | -0.09 | -3.72 | 2.2599999 | 2.275 | 2.18 | 231106 |
| 1709052900 | 2.285 | 0.16 | 7.28 | 2.16 | 2.32 | 2.12 | 810767 |
| 1708966500 | 2.13 | 0.07 | 3.40 | 2.06 | 2.17 | 2.0299999 | 332634 |
| 1708707300 | 2.06 | 0 | 0.24 | 2.05 | 2.08 | 2.05 | 57828 |
| 1708620900 | 2.055 | -0.01 | -0.48 | 2.065 | 2.09 | 2.055 | 67233 |
| 1708534500 | 2.065 | -0.03 | -1.20 | 2.09 | 2.105 | 2.065 | 45577 |
| 1708448100 | 2.09 | 0.01 | 0.48 | 2.09 | 2.09 | 2.05 | 65159 |
| 1708361700 | 2.08 | -0.02 | -0.72 | 2.11 | 2.115 | 2.065 | 68896 |
| 1708102500 | 2.095 | 0.02 | 0.96 | 2.1 | 2.12 | 2.075 | 78812 |
| 1708016100 | 2.075 | 0.05 | 2.47 | 2.025 | 2.095 | 2.025 | 144214 |
| 1707929700 | 2.025 | -0.03 | -1.22 | 2.035 | 2.055 | 2.02 | 72404 |
| 1707843300 | 2.05 | -0.02 | -0.73 | 2.07 | 2.07 | 2.02 | 96437 |
| 1707756900 | 2.065 | 0.02 | 1.23 | 2.06 | 2.08 | 2.0299999 | 125612 |
| 1707497700 | 2.04 | -0.01 | -0.24 | 2.02 | 2.065 | 2.015 | 126359 |
| 1707411300 | 2.045 | -0.01 | -0.49 | 2.0299999 | 2.06 | 2.0299999 | 77078 |
| 1707324900 | 2.055 | -0.08 | -3.52 | 2.095 | 2.11 | 2.04 | 164903 |
| 1707238500 | 2.13 | 0.04 | 2.16 | 2.105 | 2.15 | 2.06 | 180988 |
| 1707152100 | 2.085 | -0.08 | -3.70 | 2.145 | 2.185 | 2.075 | 201138 |
| 1706892900 | 2.165 | -0.02 | -0.69 | 2.2 | 2.23 | 2.16 | 149643 |
| 1706806500 | 2.18 | -0.03 | -1.36 | 2.195 | 2.215 | 2.18 | 59061 |
| 1706720100 | 2.21 | 0 | 0.00 | 2.205 | 2.22 | 2.19 | 65537 |
| 1706633700 | 2.21 | -0.05 | -2.21 | 2.27 | 2.27 | 2.205 | 83733 |
| 1706547300 | 2.2599999 | 0.01 | 0.44 | 2.23 | 2.265 | 2.225 | 25272 |
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
