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 | 0.005 | 0.30487804878 | 1.64 | 1.675 | 1.64 | 54389 | 1.65202068 | DE |
| 4 | 0.14 | 9.3023255814 | 1.505 | 1.77 | 1.25 | 574811 | 1.54100551 | DE |
| 12 | -2.205 | -57.2727272727 | 3.85 | 4.34 | 1.15 | 820546 | 1.94745204 | DE |
| 26 | -1.195 | -42.0774647887 | 2.84 | 4.34 | 1.15 | 424723 | 2.10088946 | DE |
| 52 | -2.13 | -56.4238410596 | 3.775 | 4.34 | 1.15 | 338259 | 2.57235464 | DE |
| 156 | -18.555 | -91.8564356436 | 20.2 | 22 | 1.15 | 248723 | 6.4267092 | DE |
| 260 | -19.355 | -92.1666666667 | 21 | 22.4 | 1.15 | 246681 | 6.44091618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 1.645 | -0.02 | -0.90 | 1.645 | 1.645 | 1.645 | 140882 |
| 1733765400 | 1.66 | -0.02 | -0.90 | 1.66 | 1.66 | 1.66 | 11141 |
| 1733506200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 64106 |
| 1733419800 | 1.675 | 0.04 | 2.13 | 1.675 | 1.675 | 1.675 | 2800 |
| 1733333400 | 1.6399999 | -0.01 | -0.30 | 1.6399999 | 1.6399999 | 1.6399999 | 53014 |
| 1733247000 | 1.645 | 0 | 0.00 | 1.49 | 1.645 | 1.49 | 50326 |
| 1733160600 | 1.645 | 0.02 | 0.92 | 1.47 | 1.645 | 1.47 | 19089 |
| 1732901400 | 1.6299999 | -0.1 | -5.78 | 1.6299999 | 1.6299999 | 1.6299999 | 60661 |
| 1732815000 | 1.73 | 0.17 | 10.54 | 1.73 | 1.73 | 1.73 | 283732 |
| 1732728600 | 1.565 | -0.11 | -6.57 | 1.51 | 1.565 | 1.51 | 90000 |
| 1732642200 | 1.675 | -0.1 | -5.37 | 1.675 | 1.675 | 1.675 | 46776 |
| 1732555800 | 1.77 | 0.23 | 14.94 | 1.75 | 1.77 | 1.75 | 3274835 |
| 1732296600 | 1.54 | -0.04 | -2.53 | 1.75 | 1.75 | 1.54 | 1320000 |
| 1732210200 | 1.58 | 0.22 | 15.75 | 1.5 | 1.58 | 1.5 | 1636869 |
| 1732123800 | 1.365 | -0.14 | -9.00 | 1.49 | 1.49 | 1.365 | 209403 |
| 1732037400 | 1.5 | 0.13 | 9.09 | 1.5 | 1.5 | 1.5 | 1386 |
| 1731951000 | 1.375 | 0.08 | 5.77 | 1.25 | 1.375 | 1.25 | 1628357 |
| 1731691800 | 1.3 | -0.18 | -12.16 | 1.34 | 1.34 | 1.3 | 2509233 |
| 1731605400 | 1.48 | -0.03 | -1.66 | 1.48 | 1.48 | 1.48 | 77607 |
| 1731519000 | 1.5049999 | -0.13 | -7.67 | 1.5049999 | 1.5049999 | 1.5049999 | 16005 |
| 1731432600 | 1.6299999 | 0.1 | 6.54 | 1.6299999 | 1.6299999 | 1.6299999 | 317010 |
| 1731346200 | 1.53 | 0.13 | 9.29 | 1.4 | 1.53 | 1.4 | 1978167 |
| 1731087000 | 1.4 | -0.36 | -20.23 | 1.4 | 1.4 | 1.4 | 453906 |
| 1731000600 | 1.755 | 0.21 | 13.23 | 1.59 | 1.755 | 1.59 | 1120030 |
| 1730914200 | 1.55 | 0.18 | 13.14 | 1.4 | 1.55 | 1.4 | 823683 |
| 1730827800 | 1.37 | -0.06 | -3.86 | 1.37 | 1.37 | 1.37 | 14164735 |
| 1730741400 | 1.425 | -0.13 | -8.06 | 1.425 | 1.425 | 1.425 | 789091 |
| 1730482200 | 1.55 | 0.15 | 10.71 | 1.15 | 1.55 | 1.15 | 268350 |
| 1730395800 | 1.4 | -0.21 | -12.77 | 1.45 | 1.45 | 1.4 | 477377 |
| 1730309400 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 37000 |
| 1730223000 | 1.605 | 0.03 | 1.90 | 1.6 | 1.605 | 1.6 | 201489 |
| 1730136600 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 200000 |
| 1729873800 | 1.575 | -0.11 | -6.25 | 1.7 | 1.7 | 1.55 | 2992810 |
| 1729787400 | 1.68 | -0.04 | -2.04 | 1.42 | 1.68 | 1.42 | 2547 |
| 1729701000 | 1.715 | 0.03 | 1.48 | 1.73 | 1.73 | 1.56 | 1446196 |
| 1729614600 | 1.69 | 0.01 | 0.60 | 1.84 | 1.84 | 1.69 | 241840 |
| 1729528200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 40000 |
| 1729269000 | 1.68 | -0.11 | -5.88 | 1.96 | 1.96 | 1.68 | 73339 |
| 1729182600 | 1.785 | 0.16 | 9.51 | 1.79 | 1.79 | 1.785 | 34340 |
| 1729096200 | 1.6299999 | 0.05 | 3.16 | 1.6299999 | 1.6299999 | 1.6299999 | 124631 |
| 1729009800 | 1.58 | -0.08 | -4.53 | 1.58 | 1.58 | 1.58 | 10000 |
| 1728923400 | 1.655 | 0.2 | 13.75 | 1.655 | 1.655 | 1.655 | 100806 |
| 1728664200 | 1.455 | -0.2 | -11.82 | 1.455 | 1.455 | 1.455 | 2310147 |
| 1728577800 | 1.65 | -2.43 | -59.56 | 1.4 | 1.65 | 1.26 | 1203301 |
| 1728491400 | 4.08 | -0.19 | -4.45 | 3.92 | 4.08 | 3.92 | 92751 |
| 1728405000 | 4.2699999 | 0.14 | 3.39 | 4.2699999 | 4.2699999 | 4.2699999 | 47455 |
| 1728318600 | 4.13 | -0.02 | -0.48 | 4.0199999 | 4.13 | 4.0199999 | 668815 |
| 1728059400 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 134267 |
| 1727973000 | 4.2 | -0.01 | -0.24 | 4.2 | 4.2 | 4.2 | 317047 |
| 1727886600 | 4.21 | 0.2 | 4.99 | 4.3 | 4.34 | 4.21 | 1966882 |
| 1727800200 | 4.01 | 0.16 | 4.16 | 3.92 | 4.2 | 3.8 | 1009120 |
| 1727713800 | 3.85 | -0.06 | -1.53 | 4.0599999 | 4.2 | 3.85 | 2143881 |
| 1727454600 | 3.91 | 0.19 | 5.11 | 3.9 | 4 | 3.9 | 1973512 |
| 1727368200 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727281800 | 3.72 | 0.01 | 0.27 | 3.72 | 3.72 | 3.72 | 0 |
| 1727195400 | 3.71 | 0.01 | 0.27 | 3.71 | 3.71 | 3.71 | 7175 |
| 1727109000 | 3.7 | 0.1 | 2.78 | 3.88 | 3.88 | 3 | 464688 |
| 1726849800 | 3.6 | -0.2 | -5.26 | 3.5 | 3.6 | 3.48 | 296042 |
| 1726763400 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.8 | 0 |
| 1726677000 | 3.85 | 0.05 | 1.32 | 3.85 | 3.85 | 3.85 | 24666 |
| 1726590600 | 3.8 | -0.04 | -1.04 | 3.8 | 3.8 | 3.8 | 0 |
| 1726504200 | 3.84 | -0.16 | -4.00 | 3.9 | 3.9 | 3.84 | 127469 |
| 1726245000 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 0 |
| 1726158600 | 3.94 | -0.06 | -1.50 | 3.9 | 3.94 | 3.9 | 84667 |
| 1726072200 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 85944 |
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
