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 | 0 | 1.5 | 1.525 | 1.436 | 4088211 | 1.49249683 | DE |
| 4 | 0 | 0 | 1.5 | 1.6 | 1.436 | 4935272 | 1.5100509 | DE |
| 12 | -0.35 | -18.9189189189 | 1.85 | 1.95 | 1.4 | 4539348 | 1.553476 | DE |
| 26 | -0.9 | -37.5 | 2.4 | 2.9 | 1.25 | 6194077 | 1.82815468 | DE |
| 52 | -2 | -57.1428571429 | 3.5 | 3.625 | 1.25 | 5323523 | 2.24477819 | DE |
| 156 | -23.5 | -94 | 25 | 39 | 1.25 | 11076252 | 12.26382364 | DE |
| 260 | 0.89 | 145.901639344 | 0.61 | 44 | 0.405 | 19148302 | 10.74572223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 1536776 |
| 1713889800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 3218602 |
| 1713803400 | 1.5 | 0.02 | 1.69 | 1.475 | 1.525 | 1.436 | 6979841 |
| 1713544200 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.45 | 6134907 |
| 1713457800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 2570928 |
| 1713371400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 1845848 |
| 1713285000 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 2371614 |
| 1713198600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.5 | 1521684 |
| 1712939400 | 1.525 | -0.05 | -3.17 | 1.575 | 1.575 | 1.525 | 6258512 |
| 1712853000 | 1.575 | 0.08 | 5.00 | 1.5 | 1.6 | 1.5 | 8538106 |
| 1712766600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 2683569 |
| 1712680200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 13720983 |
| 1712593800 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 7283861 |
| 1712334600 | 1.55 | 0.08 | 5.08 | 1.475 | 1.55 | 1.45 | 5655987 |
| 1712248200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 5249287 |
| 1712161800 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.45 | 3569331 |
| 1712075400 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.45 | 5961851 |
| 1711647000 | 1.5 | 0 | 0.00 | 1.5 | 1.525 | 1.45 | 3733200 |
| 1711560600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 1386475 |
| 1711474200 | 1.5 | 0.02 | 1.69 | 1.475 | 1.525 | 1.475 | 6276171 |
| 1711387800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1209878 |
| 1711128600 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.475 | 2993062 |
| 1711042200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.475 | 3546587 |
| 1710955800 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.475 | 1403531 |
| 1710869400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 606737 |
| 1710783000 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 2397072 |
| 1710523800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 2514633 |
| 1710437400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 2588134 |
| 1710351000 | 1.45 | -0.08 | -4.92 | 1.525 | 1.525 | 1.4 | 3387382 |
| 1710264600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.55 | 1.475 | 2575347 |
| 1710178200 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.45 | 3386217 |
| 1709919000 | 1.5 | 0.02 | 1.69 | 1.475 | 1.5 | 1.475 | 1620146 |
| 1709832600 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.45 | 2609672 |
| 1709746200 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.55 | 3412193 |
| 1709659800 | 1.55 | 0.1 | 6.90 | 1.45 | 1.65 | 1.45 | 3931378 |
| 1709573400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 2827812 |
| 1709314200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1967216 |
| 1709227800 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 2069170 |
| 1709141400 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 2675607 |
| 1709055000 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 3300795 |
| 1708968600 | 1.6 | -0.03 | -1.54 | 1.625 | 1.65 | 1.6 | 1838037 |
| 1708709400 | 1.625 | -0.28 | -14.47 | 1.9 | 1.95 | 1.625 | 16468985 |
| 1708623000 | 1.9 | 0.35 | 22.58 | 1.55 | 1.9 | 1.45 | 9322214 |
| 1708536600 | 1.55 | 0.1 | 6.90 | 1.45 | 1.55 | 1.45 | 2643764 |
| 1708450200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 3099883 |
| 1708363800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 3128164 |
| 1708104600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 2580926 |
| 1708018200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.475 | 7041909 |
| 1707931800 | 1.55 | 0 | 0.00 | 1.55 | 1.625 | 1.525 | 8927360 |
| 1707845400 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 3786267 |
| 1707759000 | 1.65 | 0.25 | 17.86 | 1.55 | 1.725 | 1.55 | 8169540 |
| 1707499800 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 8245993 |
| 1707413400 | 1.6 | 0.1 | 6.67 | 1.65 | 1.65 | 1.6 | 5108380 |
| 1707327000 | 1.5 | -0.23 | -13.04 | 1.725 | 1.725 | 1.5 | 14275827 |
| 1707240600 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.65 | 2393628 |
| 1707154200 | 1.725 | -0.08 | -4.17 | 1.8 | 1.8 | 1.675 | 12869170 |
| 1706895000 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 1407377 |
| 1706808600 | 1.85 | 0 | 0.00 | 1.85 | 1.9 | 1.85 | 4454654 |
| 1706722200 | 1.85 | 0.13 | 7.25 | 1.775 | 1.85 | 1.775 | 4713441 |
| 1706635800 | 1.725 | -0.08 | -4.17 | 1.8 | 1.8 | 1.65 | 10064965 |
| 1706549400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 3454660 |
| 1706290200 | 1.8 | 0.03 | 1.41 | 1.85 | 1.85 | 1.8 | 4985269 |
| 1706203800 | 1.775 | -0.13 | -6.58 | 1.9 | 1.9 | 1.775 | 2103292 |
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
