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 | -0.06 | -2.63157894737 | 2.28 | 2.355 | 2.14 | 4383414 | 2.23784024 | DE |
| 4 | 0.07 | 3.25581395349 | 2.15 | 2.368 | 2.11 | 4250878 | 2.24668205 | DE |
| 12 | 0.45 | 25.4237288136 | 1.77 | 2.368 | 1.56 | 4663766 | 1.98814392 | DE |
| 26 | 0.47 | 26.8571428571 | 1.75 | 2.368 | 1.56 | 4744941 | 1.88856627 | DE |
| 52 | -0.13 | -5.53191489362 | 2.35 | 2.38 | 1.5 | 4811281 | 1.85666004 | DE |
| 156 | 0.92 | 70.7692307692 | 1.3 | 2.51 | 1.18 | 4804172 | 1.78233166 | DE |
| 260 | 1.765 | 387.912087912 | 0.455 | 2.51 | 0.44 | 6154219 | 1.41589778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.22 | 0.04 | 1.60 | 2.2 | 2.27 | 2.2 | 4407327 |
| 1713852900 | 2.185 | -0.04 | -1.58 | 2.17 | 2.206 | 2.14 | 6052704 |
| 1713766500 | 2.22 | -0.09 | -3.90 | 2.3 | 2.31 | 2.21 | 3341827 |
| 1713507300 | 2.31 | 0.04 | 1.76 | 2.24 | 2.355 | 2.235 | 4927245 |
| 1713420900 | 2.27 | -0.03 | -1.30 | 2.2799999 | 2.29 | 2.25 | 3187967 |
| 1713334500 | 2.3 | 0.05 | 2.22 | 2.2599999 | 2.32 | 2.245 | 4630654 |
| 1713248100 | 2.25 | -0.03 | -1.32 | 2.3 | 2.3 | 2.24 | 4209281 |
| 1713161700 | 2.2799999 | -0.07 | -2.98 | 2.29 | 2.368 | 2.2599999 | 3226384 |
| 1712902500 | 2.35 | 0.06 | 2.62 | 2.33 | 2.36 | 2.31 | 3170116 |
| 1712816100 | 2.29 | 0.03 | 1.33 | 2.25 | 2.295 | 2.22 | 2966618 |
| 1712729700 | 2.2599999 | -0.07 | -2.80 | 2.31 | 2.315 | 2.2599999 | 6264811 |
| 1712643300 | 2.325 | 0.09 | 3.79 | 2.31 | 2.33 | 2.2799999 | 3489073 |
| 1712553300 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1712294100 | 2.24 | 0.02 | 0.90 | 2.2 | 2.265 | 2.19 | 2891012 |
| 1712207700 | 2.22 | 0.01 | 0.23 | 2.23 | 2.265 | 2.21 | 4343609 |
| 1712121300 | 2.215 | 0.03 | 1.61 | 2.24 | 2.2799999 | 2.19 | 6330592 |
| 1712034900 | 2.18 | 0.03 | 1.40 | 2.19 | 2.2 | 2.16 | 5286203 |
| 1711602900 | 2.15 | 0.07 | 3.37 | 2.15 | 2.17 | 2.11 | 4005689 |
| 1711516500 | 2.08 | -0.01 | -0.24 | 2.08 | 2.09 | 2.02 | 4609108 |
| 1711430100 | 2.085 | 0.04 | 1.71 | 2.06 | 2.1 | 2.05 | 4059088 |
| 1711343700 | 2.05 | 0.02 | 0.99 | 2.02 | 2.08 | 2 | 2846666 |
| 1711084500 | 2.0299999 | -0.07 | -3.33 | 2.06 | 2.09 | 2.0299999 | 5471156 |
| 1710998100 | 2.1 | 0.1 | 5.00 | 2.06 | 2.11 | 2.06 | 6680580 |
| 1710911700 | 2 | -0.08 | -3.85 | 2.02 | 2.08 | 1.98 | 4818492 |
| 1710825300 | 2.08 | 0.06 | 2.97 | 2.02 | 2.1 | 2.005 | 4898503 |
| 1710738900 | 2.02 | 0 | 0.00 | 2.02 | 2.05 | 2.0099999 | 3497105 |
| 1710479700 | 2.02 | -0.09 | -4.27 | 2.04 | 2.065 | 2.02 | 11991414 |
| 1710393300 | 2.11 | 0.08 | 3.94 | 2.08 | 2.14 | 2.06 | 6895936 |
| 1710306900 | 2.0299999 | 0 | 0.00 | 2 | 2.04 | 1.99 | 5597189 |
| 1710220500 | 2.0299999 | 0.03 | 1.50 | 2.0099999 | 2.06 | 1.995 | 8027175 |
| 1710134100 | 2 | -0.02 | -0.99 | 2.02 | 2.06 | 1.99 | 4749501 |
| 1709874900 | 2.02 | -0.05 | -2.18 | 2.05 | 2.05 | 2 | 6058234 |
| 1709788500 | 2.065 | 0.12 | 5.90 | 1.97 | 2.08 | 1.93 | 7815955 |
| 1709702100 | 1.95 | 0.03 | 1.69 | 1.94 | 1.965 | 1.9325 | 7520251 |
| 1709615700 | 1.9175 | 0.05 | 2.54 | 1.91 | 1.93 | 1.89 | 7649356 |
| 1709529300 | 1.87 | 0.11 | 6.25 | 1.85 | 1.9 | 1.807 | 8126484 |
| 1709270100 | 1.76 | 0.01 | 0.28 | 1.785 | 1.79 | 1.755 | 2537666 |
| 1709183700 | 1.755 | 0.02 | 1.15 | 1.75 | 1.76 | 1.71 | 5866339 |
| 1709097300 | 1.735 | 0.06 | 3.27 | 1.715 | 1.7475 | 1.705 | 6351274 |
| 1709010900 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.66 | 4696267 |
| 1708924500 | 1.71 | 0.03 | 2.09 | 1.715 | 1.75 | 1.7 | 4659770 |
| 1708665300 | 1.675 | -0.02 | -0.89 | 1.685 | 1.6925 | 1.66 | 3252272 |
| 1708578900 | 1.69 | 0.01 | 0.60 | 1.685 | 1.695 | 1.665 | 2643529 |
| 1708492500 | 1.68 | -0.01 | -0.59 | 1.685 | 1.7 | 1.67 | 4401643 |
| 1708406100 | 1.69 | 0 | 0.00 | 1.68 | 1.6975 | 1.67 | 1649369 |
| 1708319700 | 1.69 | -0.03 | -1.74 | 1.755 | 1.775 | 1.675 | 2588925 |
| 1708060500 | 1.72 | 0.05 | 2.99 | 1.71 | 1.725 | 1.67 | 6417852 |
| 1707974100 | 1.67 | 0.03 | 2.14 | 1.6399999 | 1.67 | 1.6325 | 3788992 |
| 1707887700 | 1.635 | -0.04 | -2.39 | 1.595 | 1.6425 | 1.56 | 7080092 |
| 1707801300 | 1.675 | 0.01 | 0.60 | 1.665 | 1.695 | 1.665 | 4326382 |
| 1707714900 | 1.665 | -0.01 | -0.60 | 1.685 | 1.685 | 1.655 | 1321182 |
| 1707455700 | 1.675 | -0.03 | -1.59 | 1.7 | 1.7 | 1.675 | 1540790 |
| 1707369300 | 1.702 | -0.01 | -0.76 | 1.71 | 1.715 | 1.69 | 1762410 |
| 1707282900 | 1.715 | 0.02 | 0.88 | 1.75 | 1.75 | 1.71 | 2235540 |
| 1707196500 | 1.7 | -0.02 | -1.16 | 1.68 | 1.715 | 1.68 | 4462200 |
| 1707110100 | 1.72 | -0.11 | -6.01 | 1.78 | 1.79 | 1.715 | 3395712 |
| 1706850900 | 1.83 | 0.08 | 4.27 | 1.79 | 1.835 | 1.79 | 3930544 |
| 1706764500 | 1.755 | -0.05 | -2.77 | 1.77 | 1.78 | 1.745 | 3761670 |
| 1706678100 | 1.805 | 0 | 0.00 | 1.81 | 1.81 | 1.765 | 3502114 |
| 1706591700 | 1.805 | -0.01 | -0.55 | 1.825 | 1.8425 | 1.8 | 4678936 |
| 1706505300 | 1.815 | -0.05 | -2.68 | 1.86 | 1.865 | 1.815 | 4332336 |
| 1706159700 | 1.865 | 0 | 0.27 | 1.835 | 1.875 | 1.83 | 4886716 |
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
