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 | 0.045 | 2.34375 | 1.92 | 1.965 | 1.915 | 4879 | 1.95256467 | DE |
| 4 | 0.035 | 1.81347150259 | 1.93 | 2.02 | 1.9 | 4711 | 1.94716873 | DE |
| 12 | 0.031 | 1.60289555326 | 1.934 | 2.5 | 1.71 | 216273 | 1.9367845 | DE |
| 26 | 0.385 | 24.3670886076 | 1.58 | 2.5 | 1.42 | 109816 | 1.92112915 | DE |
| 52 | -0.495 | -20.1219512195 | 2.46 | 2.5 | 1.42 | 59765 | 1.92937151 | DE |
| 156 | 0.129 | 7.02614379085 | 1.836 | 3.945 | 1.42 | 46368 | 2.4670658 | DE |
| 260 | -0.535 | -21.4 | 2.5 | 3.945 | 0.81 | 46331 | 2.08562028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 1.955 | 0 | 0.00 | 1.955 | 1.965 | 1.95 | 4443 |
| 1712939400 | 1.955 | 0.01 | 0.26 | 1.95 | 1.955 | 1.945 | 3110 |
| 1712853000 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.93 | 4918 |
| 1712766600 | 1.96 | 0.02 | 1.29 | 1.935 | 1.96 | 1.915 | 8145 |
| 1712680200 | 1.935 | 0.01 | 0.26 | 1.92 | 1.935 | 1.92 | 3777 |
| 1712593800 | 1.93 | 0.02 | 1.05 | 1.915 | 1.93 | 1.915 | 4451 |
| 1712334600 | 1.91 | -0.02 | -0.78 | 1.925 | 1.925 | 1.91 | 3001 |
| 1712248200 | 1.925 | -0.01 | -0.52 | 1.94 | 1.94 | 1.915 | 3718 |
| 1712161800 | 1.935 | -0.06 | -2.76 | 1.99 | 1.99 | 1.935 | 7786 |
| 1712075400 | 1.99 | 0.09 | 4.74 | 1.9 | 2.02 | 1.9 | 16070 |
| 1711647000 | 1.9 | -0 | -0.21 | 1.904 | 1.904 | 1.9 | 937 |
| 1711560600 | 1.904 | -0.01 | -0.42 | 1.914 | 1.916 | 1.904 | 3409 |
| 1711474200 | 1.912 | -0.03 | -1.44 | 1.94 | 1.94 | 1.912 | 1721 |
| 1711387800 | 1.94 | 0 | 0.00 | 1.94 | 1.95 | 1.914 | 9117 |
| 1711128600 | 1.94 | 0.01 | 0.31 | 1.934 | 1.94 | 1.928 | 1822 |
| 1711042200 | 1.934 | 0 | 0.10 | 1.932 | 1.936 | 1.932 | 1245 |
| 1710955800 | 1.932 | 0 | 0.00 | 1.932 | 1.932 | 1.93 | 2925 |
| 1710869400 | 1.932 | 0 | 0.10 | 1.93 | 1.932 | 1.914 | 4201 |
| 1710783000 | 1.93 | 0 | 0.21 | 1.926 | 1.942 | 1.92 | 13018 |
| 1710523800 | 1.926 | 0.02 | 1.26 | 1.92 | 1.93 | 1.914 | 10523 |
| 1710437400 | 1.902 | -0.02 | -1.25 | 1.926 | 1.926 | 1.892 | 15725 |
| 1710351000 | 1.926 | -0.01 | -0.31 | 1.932 | 1.936 | 1.926 | 2877 |
| 1710264600 | 1.932 | 0.01 | 0.31 | 1.926 | 1.932 | 1.916 | 5294 |
| 1710178200 | 1.926 | 0.02 | 1.16 | 1.904 | 1.926 | 1.902 | 6263 |
| 1709919000 | 1.904 | 0 | 0.00 | 1.904 | 1.912 | 1.898 | 14727 |
| 1709832600 | 1.904 | 0 | 0.11 | 1.902 | 1.904 | 1.9 | 9675 |
| 1709746200 | 1.902 | -0 | -0.11 | 1.904 | 1.904 | 1.894 | 8214 |
| 1709659800 | 1.904 | -0.01 | -0.73 | 1.918 | 1.918 | 1.898 | 8794 |
| 1709573400 | 1.918 | 0.01 | 0.42 | 1.91 | 1.918 | 1.898 | 463349 |
| 1709314200 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.9 | 2428 |
| 1709227800 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.876 | 27462 |
| 1709141400 | 1.93 | 0.03 | 1.58 | 1.9 | 2.0099999 | 1.9 | 41810 |
| 1709055000 | 1.9 | 0.04 | 2.15 | 1.86 | 1.954 | 1.86 | 50859 |
| 1708968600 | 1.86 | 0 | 0.22 | 1.856 | 1.86 | 1.854 | 2408 |
| 1708709400 | 1.856 | -0 | -0.22 | 1.86 | 1.862 | 1.844 | 10950 |
| 1708623000 | 1.86 | 0.01 | 0.65 | 1.848 | 1.86 | 1.846 | 4133 |
| 1708536600 | 1.848 | 0 | 0.11 | 1.846 | 1.85 | 1.844 | 664 |
| 1708450200 | 1.846 | -0.01 | -0.43 | 1.846 | 1.848 | 1.842 | 8767 |
| 1708363800 | 1.854 | 0 | 0.00 | 1.854 | 1.854 | 1.854 | 0 |
| 1708104600 | 1.854 | 0 | 0.22 | 1.85 | 1.86 | 1.85 | 940 |
| 1708018200 | 1.85 | 0.01 | 0.43 | 1.846 | 1.85 | 1.842 | 2291 |
| 1707931800 | 1.842 | 0.01 | 0.33 | 1.836 | 1.85 | 1.836 | 1740 |
| 1707845400 | 1.836 | 0 | 0.00 | 1.836 | 1.84 | 1.83 | 7960 |
| 1707759000 | 1.836 | 0.01 | 0.33 | 1.832 | 1.836 | 1.832 | 3710 |
| 1707499800 | 1.83 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 8474 |
| 1707413400 | 1.83 | 0.01 | 0.44 | 1.822 | 1.85 | 1.822 | 6819 |
| 1707327000 | 1.822 | -0.08 | -4.00 | 1.898 | 1.912 | 1.822 | 35580 |
| 1707240600 | 1.898 | -0.01 | -0.63 | 1.926 | 1.93 | 1.86 | 15138 |
| 1707154200 | 1.91 | -0.02 | -1.24 | 1.938 | 1.938 | 1.904 | 10733 |
| 1706895000 | 1.934 | -0.01 | -0.31 | 1.94 | 1.94 | 1.924 | 9528 |
| 1706808600 | 1.94 | 0.02 | 1.04 | 1.93 | 2.5 | 1.9 | 11272942 |
| 1706722200 | 1.92 | 0.14 | 7.74 | 1.782 | 2.0099999 | 1.782 | 37046 |
| 1706635800 | 1.782 | -0.06 | -3.15 | 1.84 | 1.842 | 1.71 | 30767 |
| 1706549400 | 1.84 | -0.06 | -3.06 | 1.898 | 1.912 | 1.822 | 63030 |
| 1706290200 | 1.898 | 0 | 0.00 | 1.898 | 1.898 | 1.89 | 6398 |
| 1706203800 | 1.898 | -0.01 | -0.63 | 1.91 | 1.91 | 1.892 | 1912 |
| 1706117400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.894 | 6531 |
| 1706031000 | 1.9 | -0.03 | -1.76 | 1.934 | 1.934 | 1.892 | 13299 |
| 1705944600 | 1.934 | -0.02 | -0.82 | 1.95 | 1.952 | 1.918 | 274381 |
| 1705685400 | 1.95 | 0 | 0.21 | 1.946 | 1.95 | 1.918 | 19535 |
| 1705599000 | 1.946 | 0.01 | 0.52 | 1.936 | 1.946 | 1.934 | 1815 |
| 1705512600 | 1.936 | -0 | -0.10 | 1.938 | 1.938 | 1.93 | 3580 |
| 1705426200 | 1.938 | 0 | 0.00 | 1.94 | 1.942 | 1.92 | 13278 |
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
