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 | 0.196 | 17.6576576577 | 1.11 | 1.33 | 1.09 | 264304 | 1.15528918 | DE |
| 4 | 0.116 | 9.74789915966 | 1.19 | 1.33 | 1.09 | 170813 | 1.1457278 | DE |
| 12 | -0.054 | -3.97058823529 | 1.36 | 1.383 | 1.09 | 175704 | 1.20065592 | DE |
| 26 | 0.206 | 18.7272727273 | 1.1 | 1.468 | 0.9855 | 211826 | 1.25249671 | DE |
| 52 | -0.069 | -5.01818181818 | 1.375 | 1.535 | 0.9855 | 260447 | 1.27231456 | DE |
| 156 | 0.686 | 110.64516129 | 0.62 | 2.53 | 0.58 | 738974 | 1.49384594 | DE |
| 260 | 1.2814 | 5208.94308943 | 0.0246 | 2.53 | 0.019 | 1735614 | 0.51718809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 1.308 | 0.1 | 7.92 | 1.22 | 1.33 | 1.196 | 1983452 |
| 1714060500 | 1.212 | 0.08 | 6.88 | 1.156 | 1.212 | 1.1299999 | 497246 |
| 1713974100 | 1.1339999 | 0.04 | 4.04 | 1.096 | 1.166 | 1.096 | 532782 |
| 1713887700 | 1.09 | -0.02 | -1.80 | 1.094 | 1.114 | 1.09 | 160576 |
| 1713801300 | 1.11 | 0.01 | 0.54 | 1.112 | 1.1259999 | 1.098 | 56934 |
| 1713542100 | 1.104 | -0.02 | -1.78 | 1.11 | 1.1339999 | 1.1 | 73980 |
| 1713455700 | 1.124 | 0 | 0.18 | 1.122 | 1.124 | 1.102 | 40108 |
| 1713369300 | 1.122 | 0.01 | 0.90 | 1.11 | 1.1279999 | 1.1 | 72517 |
| 1713282900 | 1.112 | -0.01 | -0.89 | 1.112 | 1.1279999 | 1.096 | 114186 |
| 1713196500 | 1.122 | -0 | -0.36 | 1.1279999 | 1.1399999 | 1.112 | 105195 |
| 1712937300 | 1.1259999 | -0.02 | -1.75 | 1.1319999 | 1.188 | 1.1259999 | 244836 |
| 1712850900 | 1.146 | -0.01 | -0.52 | 1.162 | 1.198 | 1.1259999 | 114435 |
| 1712764500 | 1.152 | -0.02 | -1.87 | 1.168 | 1.17 | 1.15 | 61126 |
| 1712678100 | 1.174 | -0.01 | -0.84 | 1.17 | 1.174 | 1.154 | 60631 |
| 1712591700 | 1.184 | 0.04 | 3.14 | 1.17 | 1.194 | 1.16 | 170060 |
| 1712332500 | 1.148 | 0.03 | 2.50 | 1.122 | 1.188 | 1.1 | 261713 |
| 1712246100 | 1.12 | 0 | 0.18 | 1.112 | 1.1379999 | 1.112 | 96429 |
| 1712159700 | 1.118 | -0.03 | -2.44 | 1.15 | 1.152 | 1.104 | 204614 |
| 1712073300 | 1.146 | -0.05 | -4.18 | 1.19 | 1.206 | 1.1419999 | 207270 |
| 1711644900 | 1.196 | 0.03 | 2.31 | 1.183 | 1.218 | 1.16 | 373367 |
| 1711558500 | 1.169 | 0.01 | 1.04 | 1.153 | 1.17 | 1.143 | 192618 |
| 1711472100 | 1.157 | -0.02 | -1.78 | 1.154 | 1.183 | 1.151 | 102881 |
| 1711385700 | 1.178 | -0 | -0.34 | 1.172 | 1.207 | 1.159 | 118192 |
| 1711126500 | 1.182 | -0.01 | -0.84 | 1.185 | 1.199 | 1.172 | 98539 |
| 1711040100 | 1.192 | -0.02 | -1.49 | 1.219 | 1.219 | 1.192 | 89952 |
| 1710953700 | 1.21 | 0.02 | 1.85 | 1.214 | 1.221 | 1.177 | 185546 |
| 1710867300 | 1.188 | 0.05 | 4.67 | 1.1299999 | 1.197 | 1.108 | 437741 |
| 1710780900 | 1.135 | -0.01 | -0.70 | 1.15 | 1.15 | 1.121 | 180626 |
| 1710521700 | 1.143 | -0.01 | -0.44 | 1.151 | 1.173 | 1.1299999 | 187109 |
| 1710435300 | 1.148 | -0.02 | -1.46 | 1.179 | 1.179 | 1.147 | 145377 |
| 1710348900 | 1.165 | -0.01 | -0.68 | 1.165 | 1.178 | 1.16 | 122033 |
| 1710262500 | 1.173 | -0.01 | -0.42 | 1.178 | 1.197 | 1.155 | 128466 |
| 1710176100 | 1.178 | -0 | -0.25 | 1.18 | 1.192 | 1.15 | 214868 |
| 1709916900 | 1.181 | -0.02 | -1.91 | 1.205 | 1.205 | 1.172 | 420648 |
| 1709830500 | 1.204 | -0.01 | -0.91 | 1.208 | 1.214 | 1.2 | 134666 |
| 1709744100 | 1.215 | 0.01 | 0.41 | 1.207 | 1.227 | 1.2 | 163425 |
| 1709657700 | 1.21 | -0.01 | -0.49 | 1.229 | 1.229 | 1.2 | 158048 |
| 1709571300 | 1.216 | -0.01 | -1.06 | 1.23 | 1.23 | 1.215 | 166628 |
| 1709312100 | 1.229 | 0 | 0.16 | 1.23 | 1.237 | 1.222 | 138435 |
| 1709225700 | 1.227 | -0.01 | -0.89 | 1.254 | 1.254 | 1.218 | 251000 |
| 1709139300 | 1.238 | 0.01 | 0.73 | 1.2549999 | 1.2549999 | 1.231 | 136998 |
| 1709052900 | 1.229 | -0 | -0.16 | 1.232 | 1.249 | 1.224 | 185546 |
| 1708966500 | 1.231 | -0.01 | -0.40 | 1.2589999 | 1.276 | 1.228 | 165713 |
| 1708707300 | 1.236 | -0.01 | -0.80 | 1.272 | 1.272 | 1.227 | 151045 |
| 1708620900 | 1.246 | -0.01 | -1.11 | 1.273 | 1.277 | 1.238 | 91024 |
| 1708534500 | 1.26 | 0.03 | 2.27 | 1.25 | 1.277 | 1.216 | 215318 |
| 1708448100 | 1.232 | -0.01 | -0.56 | 1.223 | 1.24 | 1.223 | 90340 |
| 1708361700 | 1.239 | 0 | 0.16 | 1.236 | 1.254 | 1.227 | 160894 |
| 1708102500 | 1.237 | -0.04 | -3.13 | 1.288 | 1.288 | 1.213 | 315557 |
| 1708016100 | 1.277 | -0.01 | -0.47 | 1.283 | 1.289 | 1.2589999 | 226490 |
| 1707929700 | 1.283 | -0 | -0.31 | 1.283 | 1.298 | 1.277 | 73028 |
| 1707843300 | 1.287 | -0.01 | -1.00 | 1.294 | 1.305 | 1.283 | 67641 |
| 1707756900 | 1.3 | 0.01 | 0.85 | 1.278 | 1.323 | 1.278 | 135649 |
| 1707497700 | 1.289 | -0.01 | -0.54 | 1.286 | 1.298 | 1.278 | 107584 |
| 1707411300 | 1.296 | -0.01 | -0.61 | 1.333 | 1.333 | 1.28 | 174679 |
| 1707324900 | 1.304 | -0.02 | -1.29 | 1.335 | 1.338 | 1.304 | 167859 |
| 1707238500 | 1.321 | -0.01 | -0.53 | 1.318 | 1.345 | 1.316 | 106780 |
| 1707152100 | 1.328 | 0 | 0.23 | 1.338 | 1.369 | 1.291 | 269740 |
| 1706892900 | 1.325 | -0.04 | -2.93 | 1.36 | 1.383 | 1.318 | 264155 |
| 1706806500 | 1.365 | -0.05 | -3.60 | 1.406 | 1.408 | 1.36 | 258584 |
| 1706720100 | 1.416 | -0.01 | -0.35 | 1.43 | 1.432 | 1.4 | 301290 |
| 1706633700 | 1.421 | 0.03 | 1.94 | 1.418 | 1.468 | 1.402 | 687206 |
| 1706547300 | 1.3939999 | 0.04 | 3.26 | 1.3779999 | 1.418 | 1.359 | 691155 |
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
