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 | 1.68067226891 | 2.38 | 2.42 | 2.35 | 1057133 | 2.38941135 | DE |
| 4 | 0.07 | 2.97872340426 | 2.35 | 2.42 | 2.27 | 1102237 | 2.35108386 | DE |
| 12 | -0.14 | -5.46875 | 2.56 | 2.58 | 2.26 | 1410862 | 2.41388531 | DE |
| 26 | 0.08 | 3.4188034188 | 2.34 | 2.59 | 2.25 | 1303830 | 2.41165593 | DE |
| 52 | -0.23 | -8.67924528302 | 2.65 | 2.79 | 2.08 | 1265952 | 2.45882128 | DE |
| 156 | -0.1 | -3.96825396825 | 2.52 | 2.9 | 2.08 | 1799340 | 2.60105774 | DE |
| 260 | -0.03 | -1.22448979592 | 2.45 | 2.9 | 2.08 | 2217257 | 2.60770116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 2.41 | 0.02 | 0.84 | 2.39 | 2.41 | 2.39 | 710238 |
| 1715235300 | 2.39 | -0.01 | -0.42 | 2.42 | 2.42 | 2.36 | 1047862 |
| 1715148900 | 2.4 | 0.02 | 0.63 | 2.39 | 2.415 | 2.38 | 1513898 |
| 1715062500 | 2.3849999 | 0.03 | 1.27 | 2.38 | 2.4 | 2.35 | 1267438 |
| 1714976100 | 2.355 | -0.02 | -0.63 | 2.38 | 2.39 | 2.35 | 746227 |
| 1714716900 | 2.37 | 0.03 | 1.28 | 2.36 | 2.38 | 2.35 | 937637 |
| 1714630500 | 2.34 | 0.01 | 0.65 | 2.34 | 2.36 | 2.33 | 2625209 |
| 1714544100 | 2.325 | -0.02 | -0.64 | 2.31 | 2.34 | 2.3 | 661608 |
| 1714457700 | 2.34 | -0.02 | -0.64 | 2.35 | 2.36 | 2.33 | 977735 |
| 1714371300 | 2.355 | 0.06 | 2.39 | 2.33 | 2.37 | 2.325 | 784985 |
| 1714112100 | 2.3 | -0.06 | -2.54 | 2.33 | 2.33 | 2.29 | 1029262 |
| 1713939300 | 2.36 | -0.03 | -1.05 | 2.4 | 2.4049999 | 2.35 | 1367942 |
| 1713852900 | 2.3849999 | 0.01 | 0.63 | 2.38 | 2.4 | 2.37 | 603482 |
| 1713766500 | 2.37 | 0.06 | 2.60 | 2.32 | 2.37 | 2.31 | 1030424 |
| 1713507300 | 2.31 | -0.02 | -0.86 | 2.32 | 2.32 | 2.27 | 936756 |
| 1713420900 | 2.33 | 0.01 | 0.43 | 2.31 | 2.35 | 2.31 | 953175 |
| 1713334500 | 2.32 | 0.01 | 0.43 | 2.29 | 2.33 | 2.29 | 1081051 |
| 1713248100 | 2.31 | -0.03 | -1.28 | 2.32 | 2.32 | 2.29 | 1467670 |
| 1713161700 | 2.34 | -0.04 | -1.68 | 2.35 | 2.35 | 2.315 | 1199905 |
| 1712902500 | 2.38 | 0.01 | 0.42 | 2.36 | 2.38 | 2.335 | 854544 |
| 1712816100 | 2.37 | -0.06 | -2.47 | 2.39 | 2.39 | 2.35 | 1228665 |
| 1712729700 | 2.43 | 0.01 | 0.41 | 2.44 | 2.46 | 2.42 | 700219 |
| 1712643300 | 2.42 | -0.05 | -1.83 | 2.47 | 2.475 | 2.42 | 1037020 |
| 1712556900 | 2.465 | 0.03 | 1.23 | 2.46 | 2.49 | 2.455 | 750625 |
| 1712294100 | 2.435 | 0 | 0.21 | 2.42 | 2.47 | 2.42 | 627200 |
| 1712207700 | 2.43 | 0 | 0.00 | 2.44 | 2.45 | 2.42 | 826124 |
| 1712121300 | 2.43 | -0.07 | -2.80 | 2.48 | 2.52 | 2.43 | 1465163 |
| 1712034900 | 2.5 | -0.05 | -1.96 | 2.5099999 | 2.555 | 2.48 | 2108878 |
| 1711602900 | 2.55 | 0.05 | 2.00 | 2.54 | 2.555 | 2.5099999 | 1499277 |
| 1711516500 | 2.5 | -0.05 | -1.96 | 2.5299999 | 2.54 | 2.475 | 1494682 |
| 1711430100 | 2.55 | 0.02 | 0.79 | 2.52 | 2.58 | 2.52 | 1971078 |
| 1711343700 | 2.5299999 | -0.01 | -0.39 | 2.52 | 2.55 | 2.5099999 | 1114422 |
| 1711084500 | 2.54 | 0.03 | 1.20 | 2.5 | 2.55 | 2.495 | 2056487 |
| 1710998100 | 2.5099999 | 0.06 | 2.45 | 2.5 | 2.5299999 | 2.46 | 1902045 |
| 1710911700 | 2.45 | -0.02 | -0.81 | 2.46 | 2.47 | 2.425 | 1264135 |
| 1710825300 | 2.47 | 0.04 | 1.65 | 2.42 | 2.47 | 2.41 | 1386262 |
| 1710738900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.45 | 2.4 | 1886149 |
| 1710479700 | 2.44 | 0.03 | 1.24 | 2.4 | 2.465 | 2.4 | 2538226 |
| 1710393300 | 2.41 | 0.01 | 0.21 | 2.41 | 2.42 | 2.39 | 874670 |
| 1710306900 | 2.4049999 | -0.02 | -0.62 | 2.41 | 2.45 | 2.4 | 1109300 |
| 1710220500 | 2.42 | 0 | 0.00 | 2.42 | 2.44 | 2.41 | 984940 |
| 1710134100 | 2.42 | -0.02 | -0.82 | 2.41 | 2.44 | 2.4 | 1149774 |
| 1709874900 | 2.44 | 0.06 | 2.52 | 2.41 | 2.45 | 2.39 | 1957193 |
| 1709788500 | 2.38 | 0.01 | 0.42 | 2.4 | 2.4 | 2.36 | 2139551 |
| 1709702100 | 2.37 | 0.02 | 1.07 | 2.34 | 2.3849999 | 2.33 | 1379733 |
| 1709615700 | 2.345 | -0.02 | -0.64 | 2.34 | 2.36 | 2.32 | 1307122 |
| 1709529300 | 2.36 | 0.04 | 1.72 | 2.34 | 2.38 | 2.34 | 1362302 |
| 1709270100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.35 | 2.31 | 1731169 |
| 1709183700 | 2.35 | -0.04 | -1.67 | 2.37 | 2.37 | 2.32 | 2668862 |
| 1709097300 | 2.39 | 0.01 | 0.42 | 2.38 | 2.39 | 2.325 | 2990982 |
| 1709010900 | 2.38 | -0.07 | -2.86 | 2.4 | 2.4049999 | 2.2599999 | 4556057 |
| 1708924500 | 2.45 | -0.07 | -2.78 | 2.5099999 | 2.5099999 | 2.43 | 2851339 |
| 1708665300 | 2.52 | 0.03 | 1.20 | 2.49 | 2.5299999 | 2.49 | 950545 |
| 1708578900 | 2.49 | -0.02 | -0.80 | 2.48 | 2.515 | 2.47 | 1159224 |
| 1708492500 | 2.5099999 | 0 | 0.20 | 2.5 | 2.515 | 2.48 | 1170207 |
| 1708406100 | 2.505 | 0 | 0.20 | 2.49 | 2.52 | 2.48 | 813882 |
| 1708319700 | 2.5 | -0.05 | -1.96 | 2.56 | 2.56 | 2.49 | 948348 |
| 1708060500 | 2.55 | 0.03 | 1.19 | 2.59 | 2.59 | 2.5299999 | 1197069 |
| 1707974100 | 2.52 | 0.06 | 2.23 | 2.5 | 2.54 | 2.48 | 2545029 |
| 1707887700 | 2.465 | -0.04 | -1.40 | 2.46 | 2.48 | 2.45 | 1305143 |
| 1707801300 | 2.5 | 0.03 | 1.21 | 2.49 | 2.515 | 2.475 | 880331 |
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
