We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.14068441065 | 2.63 | 2.68 | 2.62 | 2910635 | 2.66623327 | DE |
| 4 | 0.05 | 1.91570881226 | 2.61 | 2.68 | 2.585 | 3103701 | 2.62853064 | DE |
| 12 | 0.58 | 27.8846153846 | 2.08 | 2.68 | 1.865 | 3381635 | 2.36729187 | DE |
| 26 | 1.39 | 109.448818898 | 1.27 | 2.68 | 1.205 | 2215923 | 2.15261025 | DE |
| 52 | 1.49 | 127.35042735 | 1.17 | 2.68 | 1.03 | 1630834 | 1.85663829 | DE |
| 156 | 2.34 | 731.25 | 0.32 | 2.68 | 0.295 | 975358 | 1.33958164 | DE |
| 260 | 2.455 | 1197.56097561 | 0.205 | 2.68 | 0.029 | 1568957 | 0.55487043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.665 | 0 | 0.19 | 2.65 | 2.675 | 2.65 | 1339788 |
| 1713852900 | 2.66 | 0 | 0.00 | 2.65 | 2.66 | 2.65 | 1161586 |
| 1713766500 | 2.66 | -0.02 | -0.75 | 2.65 | 2.67 | 2.64 | 2126175 |
| 1713507300 | 2.68 | 0.02 | 0.75 | 2.63 | 2.68 | 2.62 | 4200746 |
| 1713420900 | 2.66 | 0.06 | 2.31 | 2.63 | 2.68 | 2.62 | 5724882 |
| 1713334500 | 2.6 | -0.01 | -0.19 | 2.6 | 2.61 | 2.585 | 4187946 |
| 1713248100 | 2.605 | -0.02 | -0.57 | 2.61 | 2.62 | 2.6 | 7090328 |
| 1713161700 | 2.62 | -0.01 | -0.19 | 2.62 | 2.64 | 2.61 | 2828474 |
| 1712902500 | 2.625 | -0.01 | -0.19 | 2.62 | 2.63 | 2.61 | 2295661 |
| 1712816100 | 2.63 | 0.01 | 0.57 | 2.62 | 2.63 | 2.61 | 1276761 |
| 1712729700 | 2.615 | 0 | 0.00 | 2.62 | 2.63 | 2.61 | 2561971 |
| 1712643300 | 2.615 | -0.01 | -0.19 | 2.62 | 2.625 | 2.61 | 1760480 |
| 1712553300 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1712294100 | 2.62 | -0.01 | -0.19 | 2.62 | 2.63 | 2.6 | 3971961 |
| 1712207700 | 2.625 | 0 | 0.19 | 2.62 | 2.64 | 2.61 | 2893533 |
| 1712121300 | 2.62 | 0 | 0.00 | 2.61 | 2.62 | 2.61 | 3063259 |
| 1712034900 | 2.62 | 0.01 | 0.38 | 2.61 | 2.64 | 2.61 | 4131626 |
| 1711602900 | 2.61 | 0 | 0.19 | 2.61 | 2.62 | 2.6 | 3300511 |
| 1711516500 | 2.605 | -0.01 | -0.19 | 2.61 | 2.62 | 2.6 | 15038840 |
| 1711430100 | 2.61 | 0.01 | 0.38 | 2.61 | 2.62 | 2.6 | 11319707 |
| 1711343700 | 2.6 | 0.26 | 11.11 | 2.56 | 2.64 | 2.5299999 | 11831958 |
| 1711084500 | 2.34 | -0.07 | -2.90 | 2.4 | 2.4 | 2.325 | 1316163 |
| 1710998100 | 2.41 | 0.08 | 3.43 | 2.34 | 2.42 | 2.34 | 2340484 |
| 1710911700 | 2.33 | 0 | 0.00 | 2.35 | 2.39 | 2.31 | 2543311 |
| 1710825300 | 2.33 | 0.06 | 2.64 | 2.29 | 2.35 | 2.25 | 1169580 |
| 1710738900 | 2.27 | -0.01 | -0.44 | 2.27 | 2.29 | 2.22 | 1327480 |
| 1710479700 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.35 | 2.22 | 22474173 |
| 1710393300 | 2.25 | 0 | 0.00 | 2.25 | 2.27 | 2.19 | 1268054 |
| 1710306900 | 2.25 | 0.04 | 1.81 | 2.17 | 2.25 | 2.17 | 798789 |
| 1710220500 | 2.21 | 0.03 | 1.38 | 2.2 | 2.21 | 2.15 | 1537517 |
| 1710134100 | 2.18 | -0.1 | -4.39 | 2.2599999 | 2.27 | 2.1549999 | 1390774 |
| 1709874900 | 2.2799999 | 0.05 | 2.24 | 2.2599999 | 2.2799999 | 2.23 | 1348327 |
| 1709788500 | 2.23 | 0.07 | 3.24 | 2.22 | 2.25 | 2.17 | 2001540 |
| 1709702100 | 2.16 | 0.04 | 1.89 | 2.15 | 2.2 | 2.13 | 3422804 |
| 1709615700 | 2.12 | -0.05 | -2.30 | 2.19 | 2.19 | 2.12 | 1695874 |
| 1709529300 | 2.17 | -0.06 | -2.69 | 2.3 | 2.35 | 2.17 | 2017170 |
| 1709270100 | 2.23 | 0.1 | 4.69 | 2.12 | 2.23 | 2.12 | 3051288 |
| 1709183700 | 2.13 | 0.07 | 3.40 | 2.07 | 2.14 | 2.07 | 1422366 |
| 1709097300 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.07 | 1.985 | 1468818 |
| 1709010900 | 2.0299999 | -0.07 | -3.33 | 2.1 | 2.1 | 2.0099999 | 1970530 |
| 1708924500 | 2.1 | 0.02 | 0.96 | 2.06 | 2.13 | 2.045 | 7450498 |
| 1708665300 | 2.08 | 0.11 | 5.58 | 2.0299999 | 2.13 | 1.995 | 4780394 |
| 1708578900 | 1.97 | 0 | 0.00 | 2.13 | 2.25 | 1.9175 | 13708465 |
| 1708492500 | 1.97 | -0.01 | -0.25 | 1.965 | 2.0299999 | 1.94 | 1592322 |
| 1708406100 | 1.975 | 0.02 | 0.77 | 1.955 | 1.99 | 1.925 | 1511255 |
| 1708319700 | 1.96 | -0.09 | -4.16 | 2.04 | 2.05 | 1.94 | 1468908 |
| 1708060500 | 2.045 | 0.07 | 3.54 | 2 | 2.05 | 1.96 | 3200553 |
| 1707974100 | 1.975 | 0.05 | 2.60 | 1.95 | 2.015 | 1.935 | 1986529 |
| 1707887700 | 1.925 | -0.03 | -1.53 | 1.925 | 1.945 | 1.865 | 1595724 |
| 1707801300 | 1.955 | -0.02 | -0.76 | 1.97 | 1.97 | 1.9 | 1594365 |
| 1707714900 | 1.97 | -0.02 | -0.76 | 1.99 | 2 | 1.96 | 309929 |
| 1707455700 | 1.985 | -0.02 | -0.75 | 2 | 2.0299999 | 1.97 | 1149181 |
| 1707369300 | 2 | -0.01 | -0.50 | 2.0099999 | 2.015 | 1.985 | 1217768 |
| 1707282900 | 2.0099999 | 0.03 | 1.77 | 1.995 | 2.04 | 1.985 | 903466 |
| 1707196500 | 1.975 | -0.03 | -1.25 | 2 | 2.0299999 | 1.955 | 870530 |
| 1707110100 | 2 | 0.01 | 0.76 | 2 | 2.0099999 | 1.975 | 897165 |
| 1706850900 | 1.985 | -0.06 | -2.93 | 2.05 | 2.05 | 1.955 | 1670379 |
| 1706764500 | 2.045 | -0.05 | -2.15 | 2.08 | 2.1 | 2.02 | 1605205 |
| 1706678100 | 2.09 | 0.02 | 0.97 | 2.0299999 | 2.1 | 2.0099999 | 1720493 |
| 1706591700 | 2.07 | 0.01 | 0.49 | 2.1 | 2.1 | 2.05 | 633252 |
| 1706505300 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 2.0299999 | 1278036 |
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
