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 | -0.04 | -2.51572327044 | 1.59 | 1.59 | 1.51 | 9329 | 1.54204225 | DE |
| 4 | -0.03 | -1.89873417722 | 1.58 | 1.635 | 1.51 | 7644 | 1.57774279 | DE |
| 12 | 0.005 | 0.323624595469 | 1.545 | 1.8 | 1.505 | 10850 | 1.63134835 | DE |
| 26 | 0.26 | 20.1550387597 | 1.29 | 2.1 | 1.19 | 22920 | 1.69855711 | DE |
| 52 | 0.39 | 33.6206896552 | 1.16 | 2.1 | 1.05 | 19679 | 1.52671799 | DE |
| 156 | 1.129 | 268.171021378 | 0.421 | 2.1 | 0.4 | 27339 | 1.13060636 | DE |
| 260 | 1.04 | 203.921568627 | 0.51 | 2.1 | 0.21 | 27837 | 0.83418953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1.545 | 0.03 | 2.32 | 1.51 | 1.55 | 1.51 | 13414 |
| 1714062600 | 1.51 | -0.04 | -2.27 | 1.52 | 1.545 | 1.51 | 5579 |
| 1713976200 | 1.545 | -0.01 | -0.64 | 1.525 | 1.555 | 1.525 | 7856 |
| 1713889800 | 1.555 | 0.01 | 0.97 | 1.53 | 1.555 | 1.52 | 10419 |
| 1713803400 | 1.54 | -0.05 | -2.84 | 1.59 | 1.59 | 1.53 | 9379 |
| 1713544200 | 1.585 | -0.01 | -0.31 | 1.585 | 1.585 | 1.585 | 1000 |
| 1713457800 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.56 | 4062 |
| 1713371400 | 1.56 | -0.03 | -1.89 | 1.55 | 1.59 | 1.55 | 7874 |
| 1713285000 | 1.59 | 0.03 | 1.92 | 1.59 | 1.59 | 1.555 | 1974 |
| 1713198600 | 1.56 | -0.03 | -1.89 | 1.55 | 1.56 | 1.55 | 1720 |
| 1712939400 | 1.59 | 0.01 | 0.32 | 1.565 | 1.59 | 1.565 | 3803 |
| 1712853000 | 1.585 | 0.02 | 1.60 | 1.56 | 1.585 | 1.56 | 1387 |
| 1712766600 | 1.56 | 0 | 0.00 | 1.56 | 1.57 | 1.56 | 4290 |
| 1712680200 | 1.56 | -0.04 | -2.50 | 1.555 | 1.635 | 1.55 | 6877 |
| 1712593800 | 1.6 | 0.02 | 1.27 | 1.535 | 1.6 | 1.53 | 10219 |
| 1712334600 | 1.58 | -0.02 | -0.94 | 1.58 | 1.595 | 1.56 | 5953 |
| 1712248200 | 1.595 | 0 | 0.00 | 1.59 | 1.595 | 1.555 | 6899 |
| 1712161800 | 1.595 | -0.02 | -1.24 | 1.555 | 1.595 | 1.555 | 2444 |
| 1712075400 | 1.615 | 0 | 0.00 | 1.58 | 1.62 | 1.55 | 40090 |
| 1711647000 | 1.615 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.58 | 4882 |
| 1711560600 | 1.635 | -0.01 | -0.30 | 1.6399999 | 1.6399999 | 1.605 | 9686 |
| 1711474200 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.6399999 | 1.61 | 2849 |
| 1711387800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 215 |
| 1711128600 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.62 | 158 |
| 1711042200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 19243 |
| 1710955800 | 1.62 | -0.07 | -3.86 | 1.62 | 1.62 | 1.62 | 1446 |
| 1710869400 | 1.685 | 0.01 | 0.60 | 1.65 | 1.685 | 1.61 | 25552 |
| 1710783000 | 1.675 | -0.02 | -1.18 | 1.695 | 1.7 | 1.65 | 13804 |
| 1710523800 | 1.695 | 0 | 0.00 | 1.675 | 1.74 | 1.615 | 25991 |
| 1710437400 | 1.695 | 0.12 | 7.28 | 1.65 | 1.8 | 1.6399999 | 203298 |
| 1710351000 | 1.58 | 0.03 | 1.61 | 1.55 | 1.58 | 1.55 | 18260 |
| 1710264600 | 1.555 | 0 | 0.32 | 1.545 | 1.6399999 | 1.545 | 9253 |
| 1710178200 | 1.55 | -0.04 | -2.21 | 1.585 | 1.585 | 1.51 | 1141 |
| 1709919000 | 1.585 | 0.05 | 3.59 | 1.51 | 1.585 | 1.51 | 2813 |
| 1709832600 | 1.53 | 0 | 0.00 | 1.53 | 1.54 | 1.51 | 8997 |
| 1709746200 | 1.53 | -0.02 | -1.29 | 1.56 | 1.56 | 1.53 | 4354 |
| 1709659800 | 1.55 | -0.04 | -2.52 | 1.545 | 1.585 | 1.545 | 2110 |
| 1709573400 | 1.59 | 0.02 | 0.95 | 1.575 | 1.59 | 1.56 | 725 |
| 1709314200 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 9353 |
| 1709227800 | 1.6 | -0.08 | -4.48 | 1.58 | 1.66 | 1.58 | 5671 |
| 1709141400 | 1.675 | 0.05 | 3.08 | 1.525 | 1.675 | 1.5149999 | 19745 |
| 1709055000 | 1.625 | 0.1 | 6.56 | 1.52 | 1.625 | 1.52 | 8062 |
| 1708968600 | 1.525 | -0.06 | -3.79 | 1.555 | 1.56 | 1.5149999 | 12831 |
| 1708709400 | 1.585 | -0.01 | -0.31 | 1.585 | 1.585 | 1.585 | 100 |
| 1708623000 | 1.59 | 0.06 | 3.58 | 1.54 | 1.59 | 1.54 | 6165 |
| 1708536600 | 1.535 | -0.05 | -2.85 | 1.56 | 1.56 | 1.5049999 | 16512 |
| 1708450200 | 1.58 | 0.01 | 0.64 | 1.595 | 1.595 | 1.575 | 3017 |
| 1708363800 | 1.57 | 0.02 | 1.29 | 1.55 | 1.58 | 1.55 | 2132 |
| 1708104600 | 1.55 | -0.03 | -1.59 | 1.57 | 1.57 | 1.55 | 4696 |
| 1708018200 | 1.575 | 0 | 0.32 | 1.57 | 1.575 | 1.57 | 6957 |
| 1707931800 | 1.57 | -0.03 | -1.57 | 1.595 | 1.595 | 1.57 | 165 |
| 1707845400 | 1.595 | -0.05 | -3.04 | 1.635 | 1.635 | 1.565 | 3917 |
| 1707759000 | 1.645 | 0.03 | 2.17 | 1.61 | 1.645 | 1.6 | 2986 |
| 1707499800 | 1.61 | 0.06 | 3.54 | 1.595 | 1.65 | 1.595 | 12849 |
| 1707413400 | 1.555 | -0.06 | -3.42 | 1.565 | 1.565 | 1.555 | 600 |
| 1707327000 | 1.61 | 0.03 | 1.90 | 1.6 | 1.6299999 | 1.56 | 6511 |
| 1707240600 | 1.58 | 0.02 | 1.28 | 1.545 | 1.59 | 1.54 | 6739 |
| 1707154200 | 1.56 | 0.02 | 0.97 | 1.545 | 1.56 | 1.545 | 276 |
| 1706895000 | 1.545 | -0.03 | -1.59 | 1.5149999 | 1.6 | 1.5149999 | 27315 |
| 1706808600 | 1.57 | -0.03 | -1.88 | 1.58 | 1.645 | 1.5 | 69462 |
| 1706722200 | 1.6 | -0.04 | -2.44 | 1.615 | 1.71 | 1.575 | 28911 |
| 1706635800 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.6399999 | 15158 |
| 1706549400 | 1.7 | -0.04 | -2.30 | 1.72 | 1.765 | 1.7 | 10399 |
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
