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 | -0.025 | -2.4154589372 | 1.035 | 1.04 | 0.985 | 175451 | 1.00741964 | DE |
| 4 | -0.04 | -3.80952380952 | 1.05 | 1.11 | 0.985 | 207714 | 1.03959289 | DE |
| 12 | -0.235 | -18.875502008 | 1.245 | 1.455 | 0.98 | 336230 | 1.12622199 | DE |
| 26 | -0.575 | -36.2776025237 | 1.585 | 1.68 | 0.965 | 382335 | 1.19010693 | DE |
| 52 | -2.06 | -67.1009771987 | 3.07 | 3.16 | 0.965 | 325683 | 1.64210924 | DE |
| 156 | -3.28 | -76.4568764569 | 4.29 | 4.88 | 0.965 | 235929 | 2.75456292 | DE |
| 260 | -1.74 | -63.2727272727 | 2.75 | 4.88 | 0.9 | 258229 | 2.72556755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.01 | 0 | 0.00 | 1 | 1.0149999 | 0.985 | 443208 |
| 1713852900 | 1.01 | -0.02 | -1.46 | 1.03 | 1.03 | 1.0075 | 52341 |
| 1713766500 | 1.025 | 0.01 | 1.49 | 1.025 | 1.04 | 1.02 | 237650 |
| 1713507300 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 86909 |
| 1713420900 | 1.0149999 | 0.01 | 1.00 | 1 | 1.03 | 1 | 119761 |
| 1713334500 | 1.0049999 | 0.01 | 1.31 | 0.99 | 1.01 | 0.99 | 105047 |
| 1713248100 | 0.992 | -0.043 | -4.15 | 1.035 | 1.035 | 0.99 | 327886 |
| 1713161700 | 1.035 | 0.02 | 1.97 | 1.01 | 1.035 | 0.99 | 329531 |
| 1712902500 | 1.0149999 | -0.01 | -0.49 | 1.03 | 1.04 | 1.0049999 | 132462 |
| 1712816100 | 1.02 | 0 | 0.00 | 1.0149999 | 1.035 | 1.01 | 78503 |
| 1712729700 | 1.02 | 0.01 | 0.49 | 1.02 | 1.05 | 1.0149999 | 196291 |
| 1712643300 | 1.0149999 | -0.01 | -0.98 | 1.035 | 1.035 | 1.01 | 192121 |
| 1712556900 | 1.025 | -0.02 | -1.44 | 1.035 | 1.04 | 1.0149999 | 215934 |
| 1712294100 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 253443 |
| 1712207700 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.035 | 275739 |
| 1712121300 | 1.05 | -0.02 | -1.41 | 1.085 | 1.085 | 1.03 | 217662 |
| 1712034900 | 1.065 | -0.04 | -3.18 | 1.1 | 1.1 | 1.05 | 260039 |
| 1711602900 | 1.1 | 0.01 | 0.92 | 1.075 | 1.11 | 1.075 | 306402 |
| 1711516500 | 1.09 | 0.02 | 1.87 | 1.07 | 1.105 | 1.07 | 149453 |
| 1711430100 | 1.07 | -0.01 | -0.93 | 1.05 | 1.075 | 1.045 | 262247 |
| 1711343700 | 1.08 | 0.04 | 3.35 | 1.05 | 1.08 | 1.045 | 238429 |
| 1711084500 | 1.045 | -0.05 | -4.57 | 1.1 | 1.105 | 1.03 | 475164 |
| 1710998100 | 1.095 | -0.01 | -0.45 | 1.1 | 1.12 | 1.09 | 223167 |
| 1710911700 | 1.1 | 0.07 | 6.28 | 1.065 | 1.125 | 1.06 | 633658 |
| 1710825300 | 1.035 | 0.02 | 1.72 | 1.01 | 1.04 | 0.995 | 867981 |
| 1710738900 | 1.0175 | -0 | -0.25 | 1.03 | 1.03 | 1 | 366155 |
| 1710479700 | 1.02 | -0.01 | -0.73 | 1.02 | 1.045 | 1.01 | 302424 |
| 1710393300 | 1.0275 | -0 | -0.24 | 1.035 | 1.04 | 1.0175 | 148568 |
| 1710306900 | 1.03 | -0.03 | -2.83 | 1.05 | 1.075 | 1.03 | 215623 |
| 1710220500 | 1.06 | 0.04 | 3.41 | 1.04 | 1.08 | 1.0149999 | 330386 |
| 1710134100 | 1.025 | 0 | 0.49 | 1.0049999 | 1.035 | 1 | 268143 |
| 1709874900 | 1.02 | -0.01 | -0.97 | 1.035 | 1.05 | 0.995 | 486485 |
| 1709788500 | 1.03 | 0.01 | 0.98 | 1.03 | 1.075 | 1.025 | 888197 |
| 1709702100 | 1.02 | -0.02 | -1.45 | 1.03 | 1.035 | 1.0149999 | 170847 |
| 1709615700 | 1.035 | 0 | 0.49 | 1.03 | 1.045 | 1.0149999 | 177809 |
| 1709529300 | 1.03 | -0.03 | -2.37 | 1.09 | 1.09 | 1.02 | 410167 |
| 1709270100 | 1.055 | 0 | 0.00 | 1.085 | 1.085 | 1.03 | 279730 |
| 1709183700 | 1.055 | -0.01 | -0.94 | 1.07 | 1.07 | 1.035 | 380080 |
| 1709097300 | 1.065 | -0.05 | -4.48 | 1.125 | 1.1299999 | 1.055 | 360331 |
| 1709010900 | 1.115 | 0 | 0.00 | 1.09 | 1.135 | 1.05 | 676728 |
| 1708924500 | 1.115 | -0.12 | -9.72 | 1.2 | 1.2 | 0.98 | 2337681 |
| 1708665300 | 1.235 | -0.04 | -3.14 | 1.29 | 1.3 | 1.225 | 276413 |
| 1708578900 | 1.275 | -0.03 | -1.92 | 1.285 | 1.305 | 1.27 | 136633 |
| 1708492500 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.27 | 338348 |
| 1708406100 | 1.34 | -0.1 | -6.94 | 1.45 | 1.45 | 1.315 | 620257 |
| 1708319700 | 1.44 | 0.07 | 5.11 | 1.3899999 | 1.455 | 1.3799999 | 457321 |
| 1708060500 | 1.37 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 269808 |
| 1707974100 | 1.37 | 0.05 | 3.40 | 1.33 | 1.37 | 1.315 | 126793 |
| 1707887700 | 1.325 | -0.02 | -1.49 | 1.34 | 1.35 | 1.3 | 197714 |
| 1707801300 | 1.345 | 0.02 | 1.89 | 1.35 | 1.3799999 | 1.33 | 314806 |
| 1707714900 | 1.32 | 0.03 | 2.33 | 1.32 | 1.37 | 1.31 | 518838 |
| 1707455700 | 1.29 | 0.01 | 0.78 | 1.295 | 1.305 | 1.26 | 248422 |
| 1707369300 | 1.28 | 0.01 | 0.39 | 1.32 | 1.32 | 1.25 | 147837 |
| 1707282900 | 1.275 | 0.05 | 4.51 | 1.22 | 1.325 | 1.21 | 446814 |
| 1707196500 | 1.22 | 0.02 | 2.09 | 1.2 | 1.22 | 1.175 | 146965 |
| 1707110100 | 1.195 | -0.03 | -2.45 | 1.2 | 1.2 | 1.175 | 178686 |
| 1706850900 | 1.225 | 0.03 | 2.51 | 1.17 | 1.225 | 1.165 | 181689 |
| 1706764500 | 1.195 | -0.03 | -2.05 | 1.23 | 1.23 | 1.165 | 299255 |
| 1706678100 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.2 | 229981 |
| 1706591700 | 1.21 | 0 | 0.41 | 1.245 | 1.245 | 1.2 | 259650 |
| 1706505300 | 1.205 | 0.1 | 8.56 | 1.11 | 1.205 | 1.11 | 501725 |
| 1706159700 | 1.11 | -0.01 | -0.89 | 1.115 | 1.1399999 | 1.11 | 228906 |
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
