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 | 4.14937759336 | 2.41 | 2.59 | 2.35 | 501705 | 2.47164495 | DE |
| 4 | 0.28 | 12.5560538117 | 2.23 | 2.59 | 2.19 | 497300 | 2.3765696 | DE |
| 12 | 0.52 | 26.1306532663 | 1.99 | 2.59 | 1.89 | 739952 | 2.22012809 | DE |
| 26 | -0.15 | -5.63909774436 | 2.66 | 2.76 | 1.64 | 825614 | 2.02630986 | DE |
| 52 | -0.73 | -22.5308641975 | 3.24 | 3.54 | 1.64 | 600031 | 2.37752781 | DE |
| 156 | -2.21 | -46.8220338983 | 4.72 | 5.55 | 1.64 | 549197 | 3.29007102 | DE |
| 260 | -0.63 | -20.0636942675 | 3.14 | 5.55 | 1.64 | 523346 | 3.43864445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.5099999 | -0.06 | -2.33 | 2.59 | 2.59 | 2.49 | 890177 |
| 1713852900 | 2.57 | 0.03 | 1.18 | 2.56 | 2.585 | 2.5299999 | 353013 |
| 1713766500 | 2.54 | 0.07 | 2.83 | 2.47 | 2.58 | 2.47 | 612603 |
| 1713507300 | 2.47 | 0 | 0.00 | 2.49 | 2.49 | 2.45 | 317049 |
| 1713420900 | 2.47 | 0.02 | 0.82 | 2.47 | 2.49 | 2.44 | 477010 |
| 1713334500 | 2.45 | 0.03 | 1.24 | 2.45 | 2.47 | 2.41 | 544580 |
| 1713248100 | 2.42 | 0.04 | 1.68 | 2.41 | 2.43 | 2.35 | 557284 |
| 1713161700 | 2.38 | 0.02 | 0.85 | 2.38 | 2.38 | 2.35 | 319773 |
| 1712902500 | 2.36 | 0 | 0.00 | 2.36 | 2.38 | 2.33 | 279727 |
| 1712816100 | 2.36 | -0.02 | -0.63 | 2.35 | 2.39 | 2.34 | 175083 |
| 1712729700 | 2.375 | -0.03 | -1.04 | 2.4 | 2.4 | 2.345 | 587508 |
| 1712643300 | 2.4 | 0 | 0.00 | 2.4 | 2.43 | 2.38 | 296650 |
| 1712556900 | 2.4 | 0.03 | 1.27 | 2.41 | 2.42 | 2.37 | 394144 |
| 1712294100 | 2.37 | 0 | 0.00 | 2.35 | 2.39 | 2.32 | 458483 |
| 1712207700 | 2.37 | -0.03 | -1.25 | 2.43 | 2.43 | 2.33 | 500053 |
| 1712121300 | 2.4 | 0.14 | 6.19 | 2.2599999 | 2.41 | 2.25 | 1275061 |
| 1712034900 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.3 | 2.23 | 779869 |
| 1711602900 | 2.25 | 0.02 | 1.12 | 2.23 | 2.2599999 | 2.22 | 220249 |
| 1711516500 | 2.225 | -0.03 | -1.33 | 2.25 | 2.2599999 | 2.205 | 384949 |
| 1711430100 | 2.255 | 0.01 | 0.67 | 2.23 | 2.27 | 2.19 | 771319 |
| 1711343700 | 2.24 | 0.01 | 0.22 | 2.21 | 2.27 | 2.21 | 354809 |
| 1711084500 | 2.235 | 0.01 | 0.68 | 2.22 | 2.24 | 2.19 | 227676 |
| 1710998100 | 2.22 | 0.07 | 3.02 | 2.15 | 2.23 | 2.14 | 403527 |
| 1710911700 | 2.1549999 | 0.02 | 1.17 | 2.13 | 2.16 | 2.09 | 1144188 |
| 1710825300 | 2.13 | -0.02 | -0.93 | 2.16 | 2.18 | 2.09 | 344050 |
| 1710738900 | 2.15 | -0.02 | -0.92 | 2.18 | 2.2 | 2.14 | 484889 |
| 1710479700 | 2.17 | 0.01 | 0.46 | 2.15 | 2.18 | 2.13 | 698162 |
| 1710393300 | 2.16 | -0.02 | -0.92 | 2.23 | 2.23 | 2.16 | 519143 |
| 1710306900 | 2.18 | 0 | 0.00 | 2.22 | 2.23 | 2.18 | 373046 |
| 1710220500 | 2.18 | -0.03 | -1.36 | 2.2 | 2.22 | 2.18 | 441720 |
| 1710134100 | 2.21 | -0.03 | -1.34 | 2.21 | 2.22 | 2.18 | 514575 |
| 1709874900 | 2.24 | 0.03 | 1.36 | 2.205 | 2.27 | 2.205 | 259814 |
| 1709788500 | 2.21 | -0.05 | -2.21 | 2.2 | 2.27 | 2.18 | 718162 |
| 1709702100 | 2.2599999 | -0.01 | -0.44 | 2.22 | 2.2799999 | 2.19 | 596632 |
| 1709615700 | 2.27 | 0.06 | 2.71 | 2.19 | 2.29 | 2.19 | 391878 |
| 1709529300 | 2.21 | -0.02 | -0.90 | 2.27 | 2.2799999 | 2.16 | 604051 |
| 1709270100 | 2.23 | -0.02 | -0.89 | 2.2 | 2.23 | 2.14 | 752603 |
| 1709183700 | 2.25 | -0.07 | -3.02 | 2.39 | 2.39 | 2.19 | 8284885 |
| 1709097300 | 2.32 | -0.04 | -1.69 | 2.39 | 2.4 | 2.3 | 398648 |
| 1709010900 | 2.36 | -0.04 | -1.67 | 2.42 | 2.48 | 2.35 | 354442 |
| 1708924500 | 2.4 | 0.15 | 6.67 | 2.27 | 2.42 | 2.18 | 849860 |
| 1708665300 | 2.25 | 0.07 | 3.21 | 2.2 | 2.29 | 2.15 | 932791 |
| 1708578900 | 2.18 | 0 | 0.00 | 2.19 | 2.23 | 2.15 | 1419938 |
| 1708492500 | 2.18 | -0.03 | -1.36 | 2.14 | 2.21 | 2.13 | 1937484 |
| 1708406100 | 2.21 | 0.1 | 4.74 | 2.02 | 2.25 | 1.96 | 2826317 |
| 1708319700 | 2.11 | 0 | 0.00 | 2.1 | 2.13 | 2.04 | 433008 |
| 1708060500 | 2.11 | 0.05 | 2.43 | 2.09 | 2.13 | 2.04 | 1009862 |
| 1707974100 | 2.06 | 0.02 | 0.98 | 2.05 | 2.07 | 1.99 | 823253 |
| 1707887700 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 2.0099999 | 461295 |
| 1707801300 | 2.04 | 0.01 | 0.49 | 2.07 | 2.08 | 2 | 866085 |
| 1707714900 | 2.0299999 | -0.02 | -0.98 | 2.1 | 2.1 | 2.0299999 | 168912 |
| 1707455700 | 2.05 | 0.02 | 1.23 | 2.0299999 | 2.07 | 2.0099999 | 248751 |
| 1707369300 | 2.025 | 0.03 | 1.50 | 2.005 | 2.05 | 1.995 | 1399458 |
| 1707282900 | 1.995 | 0.01 | 0.25 | 2.05 | 2.05 | 1.9375 | 222209 |
| 1707196500 | 1.99 | -0.01 | -0.25 | 1.99 | 2.02 | 1.95 | 231429 |
| 1707110100 | 1.995 | 0.03 | 1.53 | 1.97 | 1.995 | 1.94 | 150015 |
| 1706850900 | 1.965 | 0.02 | 1.03 | 1.95 | 1.975 | 1.92 | 492120 |
| 1706764500 | 1.945 | -0.02 | -1.02 | 1.955 | 1.96 | 1.89 | 693376 |
| 1706678100 | 1.965 | -0.03 | -1.50 | 2 | 2 | 1.95 | 772855 |
| 1706591700 | 1.995 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.975 | 159926 |
| 1706505300 | 1.975 | -0.06 | -2.71 | 2.04 | 2.06 | 1.955 | 779311 |
| 1706159700 | 2.0299999 | 0.03 | 1.75 | 2.0099999 | 2.08 | 1.995 | 461328 |
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
