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 | -0.058 | -2.02797202797 | 2.86 | 2.898 | 2.732 | 888206 | 2.79818623 | DE |
| 4 | -0.056 | -1.95941217635 | 2.858 | 2.94 | 2.732 | 718916 | 2.85839621 | DE |
| 12 | -0.328 | -10.4792332268 | 3.13 | 3.296 | 2.732 | 1010817 | 2.95317537 | DE |
| 26 | -0.132 | -4.49897750511 | 2.934 | 3.296 | 2.486 | 986033 | 2.86581301 | DE |
| 52 | -1.234 | -30.574826561 | 4.036 | 4.148 | 2.486 | 700974 | 3.06081109 | DE |
| 156 | -0.67 | -19.297235023 | 3.472 | 4.244 | 2.044 | 675492 | 3.0214952 | DE |
| 260 | 0.186 | 7.11009174312 | 2.616 | 4.244 | 1.376 | 837672 | 2.74710136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713369300 | 2.7799999 | 0.02 | 0.87 | 2.77 | 2.818 | 2.7639999 | 620688 |
| 1713282900 | 2.7559999 | -0.07 | -2.55 | 2.82 | 2.826 | 2.732 | 1623598 |
| 1713196500 | 2.828 | -0.01 | -0.49 | 2.848 | 2.876 | 2.82 | 888276 |
| 1712937300 | 2.842 | 0.01 | 0.21 | 2.864 | 2.898 | 2.826 | 636739 |
| 1712850900 | 2.836 | -0.02 | -0.84 | 2.86 | 2.878 | 2.822 | 671730 |
| 1712764500 | 2.86 | -0.03 | -0.97 | 2.882 | 2.906 | 2.83 | 642139 |
| 1712678100 | 2.888 | -0.01 | -0.35 | 2.898 | 2.922 | 2.868 | 649678 |
| 1712591700 | 2.898 | 0.01 | 0.42 | 2.886 | 2.928 | 2.88 | 645805 |
| 1712332500 | 2.886 | -0.01 | -0.28 | 2.87 | 2.896 | 2.85 | 587246 |
| 1712246100 | 2.894 | 0.01 | 0.28 | 2.902 | 2.92 | 2.884 | 478584 |
| 1712159700 | 2.886 | 0.01 | 0.21 | 2.86 | 2.902 | 2.85 | 705775 |
| 1712073300 | 2.88 | -0.04 | -1.23 | 2.93 | 2.936 | 2.874 | 795147 |
| 1711644900 | 2.916 | -0.01 | -0.27 | 2.936 | 2.938 | 2.916 | 526410 |
| 1711558500 | 2.924 | 0.04 | 1.39 | 2.9 | 2.94 | 2.894 | 871124 |
| 1711472100 | 2.884 | 0.01 | 0.42 | 2.884 | 2.902 | 2.872 | 536634 |
| 1711385700 | 2.872 | -0.03 | -0.97 | 2.9 | 2.918 | 2.872 | 440608 |
| 1711126500 | 2.9 | 0.02 | 0.83 | 2.884 | 2.914 | 2.862 | 663156 |
| 1711040100 | 2.876 | 0.05 | 1.77 | 2.858 | 2.896 | 2.824 | 957153 |
| 1710953700 | 2.826 | -0 | -0.14 | 2.822 | 2.836 | 2.8 | 715959 |
| 1710867300 | 2.83 | -0.02 | -0.70 | 2.846 | 2.862 | 2.824 | 883805 |
| 1710780900 | 2.85 | 0.01 | 0.21 | 2.866 | 2.888 | 2.84 | 808960 |
| 1710521700 | 2.844 | -0.06 | -2.13 | 2.91 | 2.91 | 2.84 | 1400877 |
| 1710435300 | 2.906 | 0.04 | 1.25 | 2.898 | 2.918 | 2.872 | 1412014 |
| 1710348900 | 2.87 | 0.01 | 0.42 | 2.876 | 2.896 | 2.858 | 1368582 |
| 1710262500 | 2.858 | 0.05 | 1.78 | 2.816 | 2.878 | 2.816 | 1074518 |
| 1710176100 | 2.808 | -0.01 | -0.50 | 2.798 | 2.846 | 2.7599999 | 1294611 |
| 1709916900 | 2.822 | -0.03 | -1.05 | 2.842 | 2.85 | 2.794 | 1478134 |
| 1709830500 | 2.852 | -0.02 | -0.56 | 2.846 | 2.87 | 2.818 | 1558337 |
| 1709744100 | 2.868 | 0.03 | 0.99 | 2.866 | 2.9 | 2.85 | 2593253 |
| 1709657700 | 2.84 | -0.13 | -4.44 | 2.98 | 2.994 | 2.802 | 4715305 |
| 1709571300 | 2.972 | -0.17 | -5.29 | 3.232 | 3.296 | 2.936 | 8756206 |
| 1709312100 | 3.138 | 0.04 | 1.16 | 3.1 | 3.14 | 3.084 | 1072341 |
| 1709225700 | 3.102 | -0.06 | -1.90 | 3.154 | 3.158 | 3.102 | 1251827 |
| 1709139300 | 3.162 | -0.02 | -0.63 | 3.2 | 3.2 | 3.15 | 501726 |
| 1709052900 | 3.182 | 0.04 | 1.21 | 3.152 | 3.2 | 3.144 | 697351 |
| 1708966500 | 3.144 | -0.03 | -0.88 | 3.178 | 3.216 | 3.144 | 823693 |
| 1708707300 | 3.172 | 0.04 | 1.15 | 3.124 | 3.186 | 3.11 | 896811 |
| 1708620900 | 3.136 | 0.01 | 0.45 | 3.15 | 3.184 | 3.104 | 701436 |
| 1708534500 | 3.122 | 0.01 | 0.45 | 3.12 | 3.134 | 3.102 | 292098 |
| 1708448100 | 3.108 | -0.05 | -1.65 | 3.166 | 3.166 | 3.082 | 558921 |
| 1708361700 | 3.16 | 0 | 0.13 | 3.16 | 3.164 | 3.134 | 291591 |
| 1708102500 | 3.156 | 0.01 | 0.45 | 3.152 | 3.168 | 3.14 | 336381 |
| 1708016100 | 3.142 | 0 | 0.00 | 3.18 | 3.19 | 3.136 | 552471 |
| 1707929700 | 3.142 | 0.05 | 1.55 | 3.088 | 3.148 | 3.088 | 310326 |
| 1707843300 | 3.094 | -0.07 | -2.09 | 3.16 | 3.184 | 3.086 | 689434 |
| 1707756900 | 3.16 | 0.05 | 1.61 | 3.114 | 3.172 | 3.114 | 410085 |
| 1707497700 | 3.11 | -0.08 | -2.45 | 3.2 | 3.21 | 3.11 | 952366 |
| 1707411300 | 3.188 | 0.03 | 0.82 | 3.194 | 3.224 | 3.172 | 797427 |
| 1707324900 | 3.162 | 0.03 | 0.96 | 3.136 | 3.176 | 3.122 | 1011907 |
| 1707238500 | 3.132 | 0.03 | 1.03 | 3.11 | 3.134 | 3.1 | 550240 |
| 1707152100 | 3.1 | 0 | 0.13 | 3.12 | 3.124 | 3.082 | 600136 |
| 1706892900 | 3.096 | 0.04 | 1.38 | 3.092 | 3.136 | 3.072 | 677507 |
| 1706806500 | 3.054 | -0.04 | -1.42 | 3.1 | 3.1 | 3.052 | 450945 |
| 1706720100 | 3.098 | 0.03 | 1.11 | 3.082 | 3.108 | 3.046 | 730315 |
| 1706633700 | 3.064 | -0.04 | -1.23 | 3.108 | 3.122 | 3.042 | 673275 |
| 1706547300 | 3.102 | -0.01 | -0.32 | 3.118 | 3.128 | 3.058 | 611145 |
| 1706288100 | 3.112 | 0 | 0.06 | 3.12 | 3.14 | 3.106 | 623345 |
| 1706201700 | 3.11 | -0.01 | -0.26 | 3.13 | 3.13 | 3.09 | 561261 |
| 1706115300 | 3.118 | 0.05 | 1.70 | 3.094 | 3.13 | 3.048 | 1042787 |
| 1706028900 | 3.066 | 0.07 | 2.20 | 2.998 | 3.08 | 2.998 | 805413 |
| 1705942500 | 3 | -0.04 | -1.45 | 3.0299999 | 3.064 | 3 | 802435 |
| 1705683300 | 3.044 | 0.03 | 0.86 | 3.05 | 3.06 | 3.0299999 | 592217 |
| 1705596900 | 3.0179999 | 0.03 | 1.14 | 2.99 | 3.028 | 2.976 | 654590 |
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
