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 | -0.255 | -11.5384615385 | 2.21 | 2.255 | 1.92 | 9669863 | 2.05997016 | DE |
| 4 | -0.235 | -10.7305936073 | 2.19 | 2.42 | 1.92 | 6144901 | 2.17184753 | DE |
| 12 | 0.02 | 1.03359173127 | 1.935 | 2.42 | 1.832 | 5236752 | 2.03013294 | DE |
| 26 | -0.625 | -24.2248062016 | 2.58 | 2.6 | 1.71 | 4989735 | 2.02005023 | DE |
| 52 | -0.175 | -8.21596244131 | 2.13 | 2.735 | 1.71 | 3543314 | 2.09336198 | DE |
| 156 | 0.805 | 70 | 1.15 | 2.735 | 1.1 | 3314079 | 1.91584076 | DE |
| 260 | 1.035 | 112.5 | 0.92 | 2.735 | 0.34 | 3378401 | 1.49797862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.98 | -0.03 | -1.25 | 1.975 | 2.0299999 | 1.96 | 9680020 |
| 1713852900 | 2.005 | -0.06 | -2.67 | 2 | 2.05 | 1.97 | 9590764 |
| 1713766500 | 2.06 | -0.05 | -2.37 | 2.05 | 2.08 | 1.982 | 11503236 |
| 1713507300 | 2.11 | -0.11 | -4.95 | 2.11 | 2.2 | 2.0299999 | 13741786 |
| 1713420900 | 2.22 | -0.03 | -1.11 | 2.21 | 2.255 | 2.16 | 3833510 |
| 1713334500 | 2.245 | -0.02 | -0.66 | 2.2599999 | 2.29 | 2.23 | 2864289 |
| 1713248100 | 2.2599999 | -0.08 | -3.21 | 2.32 | 2.32 | 2.22 | 3229858 |
| 1713161700 | 2.335 | 0.02 | 1.08 | 2.38 | 2.42 | 2.32 | 7451920 |
| 1712902500 | 2.31 | -0.07 | -2.94 | 2.31 | 2.35 | 2.275 | 4853816 |
| 1712816100 | 2.38 | 0.12 | 5.31 | 2.25 | 2.4 | 2.23 | 4674986 |
| 1712729700 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.33 | 2.25 | 2606026 |
| 1712643300 | 2.3 | 0.06 | 2.68 | 2.25 | 2.35 | 2.24 | 4525249 |
| 1712556900 | 2.24 | -0.05 | -2.18 | 2.3 | 2.31 | 2.19 | 3780202 |
| 1712294100 | 2.29 | 0.04 | 1.55 | 2.2599999 | 2.33 | 2.25 | 7078894 |
| 1712207700 | 2.255 | 0.08 | 3.68 | 2.21 | 2.29 | 2.21 | 5190375 |
| 1712121300 | 2.175 | -0.02 | -0.68 | 2.2 | 2.2599999 | 2.17 | 5222886 |
| 1712034900 | 2.19 | 0.04 | 1.86 | 2.18 | 2.21 | 2.17 | 3630899 |
| 1711602900 | 2.15 | -0.01 | -0.46 | 2.19 | 2.19 | 2.14 | 4784811 |
| 1711516500 | 2.16 | 0.07 | 3.35 | 2.08 | 2.18 | 2.05 | 11589072 |
| 1711430100 | 2.09 | 0.11 | 5.69 | 2.0099999 | 2.1 | 2.005 | 10072233 |
| 1711343700 | 1.9775 | 0.03 | 1.41 | 1.985 | 1.99 | 1.945 | 3416829 |
| 1711084500 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.02 | 1.942 | 2206377 |
| 1710998100 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.9675 | 3238542 |
| 1710911700 | 2 | -0.02 | -0.74 | 2.02 | 2.05 | 2 | 3531420 |
| 1710825300 | 2.015 | 0.09 | 4.68 | 1.96 | 2.02 | 1.945 | 5965871 |
| 1710738900 | 1.925 | -0.02 | -0.77 | 1.95 | 1.95 | 1.897 | 4820645 |
| 1710479700 | 1.94 | 0.05 | 2.92 | 1.895 | 1.955 | 1.887 | 18738346 |
| 1710393300 | 1.885 | 0.02 | 1.07 | 1.88 | 1.895 | 1.8475 | 4247890 |
| 1710306900 | 1.865 | -0.04 | -1.84 | 1.91 | 1.91 | 1.84 | 4994782 |
| 1710220500 | 1.9 | -0.01 | -0.26 | 1.915 | 1.92 | 1.885 | 4945740 |
| 1710134100 | 1.905 | -0.07 | -3.54 | 1.955 | 1.955 | 1.89 | 3621990 |
| 1709874900 | 1.975 | 0 | 0.00 | 1.98 | 1.98 | 1.9325 | 7155591 |
| 1709788500 | 1.975 | -0.01 | -0.25 | 1.995 | 2.02 | 1.965 | 3839389 |
| 1709702100 | 1.98 | -0.01 | -0.25 | 1.97 | 1.99 | 1.935 | 4075365 |
| 1709615700 | 1.985 | 0 | 0.00 | 1.98 | 1.985 | 1.945 | 3217618 |
| 1709529300 | 1.985 | 0.02 | 0.89 | 2 | 2.04 | 1.97 | 4233733 |
| 1709270100 | 1.9675 | 0.03 | 1.81 | 1.95 | 1.975 | 1.92 | 3218916 |
| 1709183700 | 1.9325 | 0.07 | 3.62 | 1.925 | 1.945 | 1.88 | 5175672 |
| 1709097300 | 1.865 | 0.01 | 0.81 | 1.86 | 1.8825 | 1.845 | 2704348 |
| 1709010900 | 1.85 | -0.04 | -2.12 | 1.89 | 1.895 | 1.832 | 6599198 |
| 1708924500 | 1.89 | -0.04 | -1.82 | 1.925 | 1.93 | 1.88 | 2615975 |
| 1708665300 | 1.925 | 0.02 | 0.92 | 1.94 | 1.9475 | 1.9125 | 9225173 |
| 1708578900 | 1.9075 | 0 | 0.13 | 1.91 | 1.95 | 1.9 | 8013720 |
| 1708492500 | 1.905 | 0.01 | 0.26 | 1.89 | 1.915 | 1.865 | 2689191 |
| 1708406100 | 1.9 | -0.07 | -3.43 | 1.925 | 1.945 | 1.89 | 2744345 |
| 1708319700 | 1.9675 | 0.04 | 2.08 | 1.945 | 1.985 | 1.94 | 4129538 |
| 1708060500 | 1.9275 | 0.07 | 3.63 | 1.9 | 1.935 | 1.88 | 3464260 |
| 1707974100 | 1.86 | -0.02 | -0.80 | 1.87 | 1.895 | 1.855 | 2812295 |
| 1707887700 | 1.875 | 0 | 0.27 | 1.845 | 1.895 | 1.84 | 4855399 |
| 1707801300 | 1.87 | -0.03 | -1.71 | 1.915 | 1.915 | 1.857 | 6108321 |
| 1707714900 | 1.9025 | -0.04 | -1.81 | 1.94 | 1.94 | 1.8925 | 2567415 |
| 1707455700 | 1.9375 | -0.01 | -0.64 | 1.965 | 1.9975 | 1.93 | 4002557 |
| 1707369300 | 1.95 | 0 | 0.00 | 1.96 | 1.97 | 1.93 | 3395852 |
| 1707282900 | 1.95 | 0.02 | 0.91 | 1.94 | 1.985 | 1.93 | 3502561 |
| 1707196500 | 1.9325 | -0.02 | -0.90 | 1.94 | 1.94 | 1.915 | 3194239 |
| 1707110100 | 1.95 | -0.02 | -1.02 | 1.955 | 1.96 | 1.93 | 2598218 |
| 1706850900 | 1.97 | 0.02 | 1.03 | 1.94 | 1.97 | 1.93 | 2936572 |
| 1706764500 | 1.95 | -0.01 | -0.51 | 1.935 | 1.9575 | 1.92 | 3566356 |
| 1706678100 | 1.96 | 0.02 | 1.29 | 1.93 | 1.965 | 1.92 | 4998181 |
| 1706591700 | 1.935 | -0.03 | -1.28 | 1.94 | 1.945 | 1.915 | 3849490 |
| 1706505300 | 1.96 | 0.05 | 2.89 | 1.925 | 1.985 | 1.92 | 5335541 |
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
