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 | 0.1 | 4.62962962963 | 2.16 | 2.285 | 2.145 | 185719 | 2.20803763 | DE |
| 4 | -0.09 | -3.82978723404 | 2.35 | 2.35 | 2.125 | 251324 | 2.20255338 | DE |
| 12 | -0.14 | -5.83333333333 | 2.4 | 2.405 | 2.09 | 350846 | 2.20689527 | DE |
| 26 | 0.268 | 13.453815261 | 1.992 | 2.42 | 1.98 | 279829 | 2.19234817 | DE |
| 52 | 0.308 | 15.7786885246 | 1.952 | 2.42 | 1.802 | 275026 | 2.13370983 | DE |
| 156 | 0.68 | 43.0379746835 | 1.58 | 2.42 | 1.47 | 289786 | 1.98930703 | DE |
| 260 | 0.576 | 34.2042755344 | 1.684 | 2.42 | 0.936 | 320712 | 1.75479325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 2.2799999 | 0.05 | 2.24 | 2.235 | 2.285 | 2.22 | 177894 |
| 1714060500 | 2.23 | -0.01 | -0.22 | 2.24 | 2.24 | 2.21 | 117232 |
| 1713974100 | 2.235 | 0.02 | 0.90 | 2.205 | 2.255 | 2.195 | 268369 |
| 1713887700 | 2.215 | 0.04 | 1.84 | 2.175 | 2.22 | 2.165 | 241457 |
| 1713801300 | 2.175 | 0.01 | 0.46 | 2.18 | 2.185 | 2.145 | 148577 |
| 1713542100 | 2.165 | 0 | 0.00 | 2.16 | 2.175 | 2.145 | 152960 |
| 1713455700 | 2.165 | 0.02 | 0.93 | 2.15 | 2.18 | 2.14 | 376909 |
| 1713369300 | 2.145 | 0.01 | 0.47 | 2.125 | 2.16 | 2.125 | 112948 |
| 1713282900 | 2.1349999 | -0.03 | -1.16 | 2.2 | 2.205 | 2.1349999 | 324095 |
| 1713196500 | 2.16 | -0.04 | -1.59 | 2.22 | 2.225 | 2.16 | 306431 |
| 1712937300 | 2.195 | 0.03 | 1.62 | 2.175 | 2.245 | 2.175 | 237742 |
| 1712850900 | 2.16 | -0.01 | -0.46 | 2.195 | 2.195 | 2.15 | 302200 |
| 1712764500 | 2.17 | -0.05 | -2.25 | 2.21 | 2.22 | 2.165 | 278804 |
| 1712678100 | 2.22 | 0 | 0.00 | 2.215 | 2.245 | 2.2 | 307706 |
| 1712591700 | 2.22 | -0.04 | -1.55 | 2.24 | 2.245 | 2.21 | 294249 |
| 1712332500 | 2.255 | -0.01 | -0.44 | 2.255 | 2.275 | 2.23 | 227555 |
| 1712246100 | 2.265 | 0.01 | 0.44 | 2.295 | 2.3 | 2.25 | 209813 |
| 1712159700 | 2.255 | -0.03 | -1.10 | 2.2599999 | 2.295 | 2.245 | 363214 |
| 1712073300 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.35 | 2.275 | 253579 |
| 1711644900 | 2.35 | 0.03 | 1.29 | 2.32 | 2.355 | 2.315 | 392520 |
| 1711558500 | 2.32 | 0.05 | 2.43 | 2.295 | 2.335 | 2.275 | 286477 |
| 1711472100 | 2.265 | -0.04 | -1.52 | 2.32 | 2.33 | 2.265 | 236220 |
| 1711385700 | 2.3 | 0 | 0.22 | 2.305 | 2.31 | 2.27 | 189876 |
| 1711126500 | 2.295 | 0.02 | 0.66 | 2.2799999 | 2.31 | 2.275 | 270942 |
| 1711040100 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.295 | 2.25 | 339100 |
| 1710953700 | 2.2599999 | 0.04 | 1.80 | 2.25 | 2.2799999 | 2.22 | 287218 |
| 1710867300 | 2.22 | 0.01 | 0.23 | 2.24 | 2.275 | 2.2 | 551409 |
| 1710780900 | 2.215 | 0.07 | 3.02 | 2.15 | 2.235 | 2.14 | 1018611 |
| 1710521700 | 2.15 | -0.06 | -2.71 | 2.25 | 2.255 | 2.125 | 991852 |
| 1710435300 | 2.21 | 0.05 | 2.31 | 2.15 | 2.25 | 2.125 | 921585 |
| 1710348900 | 2.16 | 0.04 | 1.65 | 2.125 | 2.195 | 2.115 | 339990 |
| 1710262500 | 2.125 | 0 | 0.24 | 2.12 | 2.145 | 2.11 | 297297 |
| 1710176100 | 2.12 | -0.04 | -1.85 | 2.12 | 2.1549999 | 2.11 | 157579 |
| 1709916900 | 2.16 | 0 | 0.00 | 2.11 | 2.17 | 2.11 | 441577 |
| 1709830500 | 2.16 | -0.05 | -2.04 | 2.14 | 2.21 | 2.1349999 | 456952 |
| 1709744100 | 2.205 | 0.04 | 1.85 | 2.16 | 2.205 | 2.145 | 444911 |
| 1709657700 | 2.165 | 0.01 | 0.46 | 2.16 | 2.19 | 2.12 | 183924 |
| 1709571300 | 2.1549999 | 0.01 | 0.47 | 2.115 | 2.1549999 | 2.115 | 164024 |
| 1709312100 | 2.145 | -0.01 | -0.23 | 2.18 | 2.18 | 2.115 | 389972 |
| 1709225700 | 2.15 | -0.02 | -0.69 | 2.16 | 2.18 | 2.14 | 132700 |
| 1709139300 | 2.165 | -0.01 | -0.46 | 2.165 | 2.185 | 2.15 | 152813 |
| 1709052900 | 2.175 | -0.01 | -0.46 | 2.2 | 2.2 | 2.16 | 198103 |
| 1708966500 | 2.185 | 0 | 0.00 | 2.16 | 2.195 | 2.16 | 223100 |
| 1708707300 | 2.185 | 0.02 | 0.69 | 2.1549999 | 2.195 | 2.1549999 | 250581 |
| 1708620900 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.16 | 175882 |
| 1708534500 | 2.2 | 0 | 0.00 | 2.18 | 2.215 | 2.175 | 192738 |
| 1708448100 | 2.2 | -0.02 | -0.90 | 2.235 | 2.24 | 2.185 | 325132 |
| 1708361700 | 2.22 | 0.06 | 2.54 | 2.17 | 2.22 | 2.17 | 797557 |
| 1708102500 | 2.165 | 0.02 | 1.17 | 2.165 | 2.175 | 2.1349999 | 178969 |
| 1708016100 | 2.14 | -0.03 | -1.15 | 2.1549999 | 2.17 | 2.09 | 962779 |
| 1707929700 | 2.165 | -0.09 | -3.78 | 2.3 | 2.3 | 2.145 | 1291875 |
| 1707843300 | 2.25 | -0.01 | -0.44 | 2.285 | 2.285 | 2.225 | 165418 |
| 1707756900 | 2.2599999 | 0.05 | 2.49 | 2.235 | 2.275 | 2.205 | 533251 |
| 1707497700 | 2.205 | -0.06 | -2.43 | 2.27 | 2.275 | 2.205 | 649521 |
| 1707411300 | 2.2599999 | -0.04 | -1.53 | 2.2799999 | 2.305 | 2.2599999 | 167076 |
| 1707324900 | 2.295 | -0.04 | -1.50 | 2.325 | 2.33 | 2.27 | 381597 |
| 1707238500 | 2.33 | -0.02 | -0.64 | 2.31 | 2.335 | 2.305 | 150291 |
| 1707152100 | 2.345 | 0.01 | 0.21 | 2.34 | 2.345 | 2.305 | 233973 |
| 1706892900 | 2.34 | -0.03 | -1.27 | 2.4 | 2.4049999 | 2.325 | 299849 |
| 1706806500 | 2.37 | -0.02 | -0.63 | 2.32 | 2.4 | 2.32 | 199054 |
| 1706720100 | 2.3849999 | 0.03 | 1.27 | 2.31 | 2.3849999 | 2.31 | 143827 |
| 1706633700 | 2.355 | 0.02 | 0.86 | 2.29 | 2.355 | 2.29 | 142549 |
| 1706547300 | 2.335 | -0.02 | -0.85 | 2.35 | 2.35 | 2.3 | 227180 |
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
