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 | 0.09 | 3.81355932203 | 2.36 | 2.5 | 2.305 | 1928730 | 2.4259704 | DE |
| 4 | -0.06 | -2.39043824701 | 2.51 | 2.58 | 2.29 | 1348829 | 2.43627338 | DE |
| 12 | 0.36 | 17.2248803828 | 2.09 | 3.99 | 2.08 | 1748745 | 2.41528623 | DE |
| 26 | 0.39 | 18.932038835 | 2.06 | 3.99 | 1.99 | 1738911 | 2.28768021 | DE |
| 52 | -0.55 | -18.3333333333 | 3 | 4.39 | 1.99 | 1937915 | 2.49961209 | DE |
| 156 | -1.16 | -32.1329639889 | 3.61 | 8.84 | 1.99 | 2017138 | 3.26705426 | DE |
| 260 | -2.86 | -53.8606403013 | 5.31 | 8.84 | 1.99 | 2129631 | 3.76891965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714371300 | 2.475 | 0.15 | 6.22 | 2.38 | 2.5 | 2.38 | 3291838 |
| 1714112100 | 2.33 | -0.14 | -5.67 | 2.35 | 2.37 | 2.305 | 2001356 |
| 1713939300 | 2.47 | 0.07 | 2.92 | 2.43 | 2.48 | 2.43 | 1336667 |
| 1713852900 | 2.4 | 0.05 | 2.35 | 2.36 | 2.415 | 2.36 | 1085060 |
| 1713766500 | 2.345 | 0.03 | 1.08 | 2.33 | 2.37 | 2.33 | 1313293 |
| 1713507300 | 2.32 | -0.07 | -2.93 | 2.36 | 2.38 | 2.29 | 2306136 |
| 1713420900 | 2.39 | 0.01 | 0.42 | 2.36 | 2.5 | 2.36 | 635361 |
| 1713334500 | 2.38 | 0 | 0.00 | 2.38 | 2.44 | 2.365 | 940677 |
| 1713248100 | 2.38 | -0.1 | -4.03 | 2.45 | 2.455 | 2.38 | 1897318 |
| 1713161700 | 2.48 | -0.02 | -0.80 | 2.49 | 2.5099999 | 2.46 | 1083588 |
| 1712902500 | 2.5 | -0.02 | -0.79 | 2.5099999 | 2.54 | 2.49 | 1166879 |
| 1712816100 | 2.52 | -0.05 | -1.95 | 2.49 | 2.52 | 2.49 | 975095 |
| 1712729700 | 2.57 | 0.05 | 2.19 | 2.54 | 2.58 | 2.52 | 1610437 |
| 1712643300 | 2.515 | 0.05 | 2.03 | 2.54 | 2.54 | 2.49 | 1003271 |
| 1712553300 | 2.465 | 0 | 0.00 | 2.465 | 2.465 | 2.465 | 0 |
| 1712294100 | 2.465 | 0 | 0.20 | 2.45 | 2.49 | 2.45 | 754695 |
| 1712207700 | 2.46 | 0.01 | 0.41 | 2.46 | 2.495 | 2.45 | 1008752 |
| 1712121300 | 2.45 | -0.02 | -0.81 | 2.43 | 2.5 | 2.43 | 1119179 |
| 1712034900 | 2.47 | -0.07 | -2.76 | 2.5099999 | 2.5099999 | 2.46 | 1193679 |
| 1711602900 | 2.54 | 0.07 | 2.83 | 2.5 | 2.55 | 2.47 | 2922782 |
| 1711516500 | 2.47 | 0.01 | 0.41 | 2.46 | 2.52 | 2.45 | 1857947 |
| 1711430100 | 2.46 | -0.05 | -1.99 | 2.5 | 2.525 | 2.45 | 1032770 |
| 1711343700 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.5099999 | 2.45 | 1207767 |
| 1711084500 | 2.47 | 0.01 | 0.41 | 2.45 | 3.99 | 2.29 | 1256517 |
| 1710998100 | 2.46 | 0.01 | 0.41 | 2.48 | 2.52 | 2.44 | 2755297 |
| 1710911700 | 2.45 | -0.02 | -0.81 | 2.48 | 2.5299999 | 2.44 | 3974741 |
| 1710825300 | 2.47 | 0.06 | 2.49 | 2.4 | 2.48 | 2.38 | 2453107 |
| 1710738900 | 2.41 | 0.06 | 2.55 | 2.33 | 2.41 | 2.33 | 1477205 |
| 1710479700 | 2.35 | 0 | 0.21 | 2.32 | 2.37 | 2.29 | 1814723 |
| 1710393300 | 2.345 | -0.05 | -1.88 | 2.38 | 2.39 | 2.33 | 1154762 |
| 1710306900 | 2.39 | 0 | 0.00 | 2.39 | 2.43 | 2.38 | 1282297 |
| 1710220500 | 2.39 | 0.03 | 1.27 | 2.35 | 2.42 | 2.35 | 1291470 |
| 1710134100 | 2.36 | -0.09 | -3.67 | 2.4 | 2.4 | 2.35 | 1636156 |
| 1709874900 | 2.45 | -0.03 | -1.21 | 2.41 | 2.455 | 2.09 | 2930935 |
| 1709788500 | 2.48 | -0.01 | -0.40 | 2.49 | 2.5 | 2.45 | 2342342 |
| 1709702100 | 2.49 | 0 | 0.00 | 2.46 | 2.49 | 2.425 | 1776367 |
| 1709615700 | 2.49 | 0.04 | 1.63 | 2.43 | 2.495 | 2.4049999 | 1269327 |
| 1709529300 | 2.45 | 0.01 | 0.41 | 2.42 | 2.48 | 2.4 | 1219846 |
| 1709270100 | 2.44 | 0.06 | 2.52 | 2.41 | 2.45 | 2.37 | 1284978 |
| 1709183700 | 2.38 | -0.03 | -1.04 | 2.4 | 2.425 | 2.37 | 1547234 |
| 1709097300 | 2.4049999 | -0.07 | -2.63 | 2.49 | 2.5 | 2.395 | 1503517 |
| 1709010900 | 2.47 | -0.07 | -2.76 | 2.5299999 | 2.55 | 2.46 | 1917091 |
| 1708924500 | 2.54 | 0 | 0.00 | 2.59 | 2.61 | 2.52 | 1588944 |
| 1708665300 | 2.54 | -0.03 | -1.17 | 2.52 | 2.61 | 2.5 | 3296442 |
| 1708578900 | 2.57 | 0.3 | 13.22 | 2.45 | 2.63 | 2.41 | 8755372 |
| 1708492500 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.295 | 2.25 | 1195622 |
| 1708406100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.25 | 742808 |
| 1708319700 | 2.2799999 | -0.04 | -1.72 | 2.3 | 2.32 | 2.2799999 | 697420 |
| 1708060500 | 2.32 | 0.03 | 1.53 | 2.32 | 2.5 | 2.1 | 1559585 |
| 1707974100 | 2.285 | 0.06 | 2.47 | 2.23 | 2.3 | 2.23 | 1326768 |
| 1707887700 | 2.23 | -0.02 | -0.89 | 2.2 | 2.235 | 2.2 | 1021001 |
| 1707801300 | 2.25 | 0.04 | 1.81 | 2.24 | 2.29 | 2.24 | 1240354 |
| 1707714900 | 2.21 | -0.09 | -3.91 | 2.3 | 2.33 | 2.2 | 1382691 |
| 1707455700 | 2.3 | 0.07 | 3.14 | 2.24 | 2.3 | 2.23 | 1102212 |
| 1707369300 | 2.23 | 0.04 | 1.83 | 2.18 | 2.24 | 2.18 | 1005485 |
| 1707282900 | 2.19 | 0.09 | 4.04 | 2.14 | 2.19 | 2.13 | 1228302 |
| 1707196500 | 2.105 | -0.01 | -0.24 | 2.09 | 2.11 | 2.08 | 5998547 |
| 1707110100 | 2.11 | 0.01 | 0.48 | 2.08 | 2.11 | 2.06 | 581295 |
| 1706850900 | 2.1 | 0.03 | 1.45 | 2.09 | 2.1 | 2.06 | 2394861 |
| 1706764500 | 2.07 | -0.08 | -3.72 | 2.12 | 2.13 | 2.055 | 2277602 |
| 1706678100 | 2.15 | 0.05 | 2.38 | 2.11 | 2.15 | 2.09 | 2874796 |
| 1706591700 | 2.1 | 0 | 0.00 | 2.12 | 2.13 | 2.09 | 1994887 |
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
