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 | 0.16 | 8.37696335079 | 1.91 | 2.09 | 1.905 | 4569831 | 1.9866222 | DE |
| 4 | 0.405 | 24.3243243243 | 1.665 | 2.09 | 1.6625 | 5569316 | 1.88535651 | DE |
| 12 | 0.5 | 31.847133758 | 1.57 | 2.09 | 1.345 | 4787933 | 1.64837341 | DE |
| 26 | 0.335 | 19.3083573487 | 1.735 | 2.09 | 1.345 | 4520071 | 1.64359382 | DE |
| 52 | 0.65 | 45.7746478873 | 1.42 | 2.09 | 1.18 | 5105968 | 1.49986345 | DE |
| 156 | 0.305 | 17.2804532578 | 1.765 | 2.09 | 0.585 | 4682425 | 1.32130084 | DE |
| 260 | 1.2 | 137.931034483 | 0.87 | 2.53 | 0.585 | 5229709 | 1.40830096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.05 | 1.997 | 4609662 |
| 1713334500 | 2.0299999 | 0.05 | 2.78 | 1.97 | 2.04 | 1.97 | 6527099 |
| 1713248100 | 1.975 | 0.01 | 0.64 | 1.95 | 1.98 | 1.935 | 5288051 |
| 1713161700 | 1.9625 | -0.03 | -1.63 | 1.97 | 1.975 | 1.945 | 3096597 |
| 1712902500 | 1.995 | 0.06 | 2.84 | 1.97 | 1.995 | 1.967 | 4056068 |
| 1712816100 | 1.94 | 0.01 | 0.52 | 1.91 | 1.95 | 1.905 | 3881338 |
| 1712729700 | 1.93 | -0.06 | -2.77 | 1.975 | 1.99 | 1.93 | 3592855 |
| 1712643300 | 1.985 | 0.01 | 0.63 | 1.975 | 1.99 | 1.955 | 4356122 |
| 1712556900 | 1.9725 | 0.03 | 1.41 | 1.98 | 1.985 | 1.945 | 4303482 |
| 1712294100 | 1.945 | -0.01 | -0.26 | 1.925 | 1.955 | 1.91 | 3711164 |
| 1712207700 | 1.95 | 0.02 | 1.30 | 1.95 | 1.985 | 1.945 | 6157558 |
| 1712121300 | 1.925 | 0.11 | 5.77 | 1.945 | 2.04 | 1.9075 | 15150176 |
| 1712034900 | 1.82 | -0.03 | -1.36 | 1.855 | 1.86 | 1.81 | 6826842 |
| 1711602900 | 1.845 | 0.05 | 2.64 | 1.845 | 1.85 | 1.815 | 6450389 |
| 1711516500 | 1.7975 | 0.03 | 1.84 | 1.78 | 1.81 | 1.755 | 4510291 |
| 1711430100 | 1.765 | 0.02 | 1.44 | 1.745 | 1.7725 | 1.74 | 6209244 |
| 1711343700 | 1.74 | 0.06 | 3.57 | 1.685 | 1.75 | 1.6625 | 4681807 |
| 1711084500 | 1.68 | -0.05 | -2.61 | 1.7 | 1.7 | 1.665 | 3041014 |
| 1710998100 | 1.725 | 0.12 | 7.48 | 1.665 | 1.73 | 1.665 | 8407597 |
| 1710911700 | 1.605 | -0.02 | -0.93 | 1.625 | 1.625 | 1.5925 | 2552527 |
| 1710825300 | 1.62 | 0.03 | 1.57 | 1.62 | 1.625 | 1.595 | 4547522 |
| 1710738900 | 1.595 | 0 | 0.00 | 1.59 | 1.6075 | 1.57 | 3657290 |
| 1710479700 | 1.595 | -0.01 | -0.31 | 1.6 | 1.61 | 1.58 | 10905112 |
| 1710393300 | 1.6 | 0.05 | 3.06 | 1.58 | 1.6175 | 1.58 | 4436440 |
| 1710306900 | 1.5525 | -0.01 | -0.80 | 1.56 | 1.57 | 1.54 | 2826739 |
| 1710220500 | 1.565 | 0.05 | 3.64 | 1.56 | 1.585 | 1.545 | 4124330 |
| 1710134100 | 1.51 | -0.04 | -2.42 | 1.55 | 1.56 | 1.5049999 | 3557942 |
| 1709874900 | 1.5475 | 0 | 0.16 | 1.58 | 1.595 | 1.525 | 5588590 |
| 1709788500 | 1.545 | -0.04 | -2.22 | 1.605 | 1.635 | 1.5049999 | 6419858 |
| 1709702100 | 1.58 | 0.01 | 0.64 | 1.605 | 1.6299999 | 1.575 | 7561236 |
| 1709615700 | 1.57 | 0.07 | 4.32 | 1.58 | 1.5975 | 1.55 | 6686375 |
| 1709529300 | 1.5049999 | 0.07 | 4.88 | 1.5 | 1.545 | 1.5 | 4238643 |
| 1709270100 | 1.435 | -0.02 | -1.03 | 1.45 | 1.465 | 1.435 | 3074793 |
| 1709183700 | 1.45 | 0.04 | 3.20 | 1.41 | 1.45 | 1.3799999 | 7359626 |
| 1709097300 | 1.405 | 0.03 | 2.18 | 1.375 | 1.415 | 1.375 | 2995850 |
| 1709010900 | 1.375 | -0.01 | -0.36 | 1.3799999 | 1.385 | 1.362 | 3316320 |
| 1708924500 | 1.3799999 | 0.02 | 1.47 | 1.4 | 1.43 | 1.3799999 | 4099128 |
| 1708665300 | 1.36 | -0.06 | -4.23 | 1.3899999 | 1.405 | 1.355 | 5104077 |
| 1708578900 | 1.42 | 0.01 | 1.07 | 1.365 | 1.4375 | 1.345 | 5643094 |
| 1708492500 | 1.405 | -0.04 | -2.60 | 1.435 | 1.45 | 1.395 | 9745256 |
| 1708406100 | 1.4424999 | -0.01 | -0.52 | 1.455 | 1.462 | 1.42 | 4872574 |
| 1708319700 | 1.45 | -0.06 | -3.65 | 1.5149999 | 1.52 | 1.445 | 5482297 |
| 1708060500 | 1.5049999 | 0.01 | 1.01 | 1.52 | 1.53 | 1.5 | 3009960 |
| 1707974100 | 1.49 | 0 | 0.34 | 1.495 | 1.53 | 1.485 | 3745577 |
| 1707887700 | 1.485 | -0.04 | -2.62 | 1.46 | 1.495 | 1.45 | 5723416 |
| 1707801300 | 1.525 | 0.02 | 1.67 | 1.5049999 | 1.53 | 1.5 | 3051587 |
| 1707714900 | 1.5 | -0.01 | -0.66 | 1.5149999 | 1.525 | 1.495 | 1846261 |
| 1707455700 | 1.51 | -0 | -0.17 | 1.5049999 | 1.5149999 | 1.485 | 2482269 |
| 1707369300 | 1.5125 | 0 | 0.17 | 1.525 | 1.53 | 1.5 | 2929933 |
| 1707282900 | 1.51 | 0.04 | 3.07 | 1.495 | 1.52 | 1.49 | 2640127 |
| 1707196500 | 1.465 | -0.02 | -1.51 | 1.465 | 1.485 | 1.45 | 3859607 |
| 1707110100 | 1.4875 | -0.12 | -7.61 | 1.56 | 1.565 | 1.485 | 3612052 |
| 1706850900 | 1.61 | 0.03 | 1.58 | 1.595 | 1.625 | 1.59 | 3414978 |
| 1706764500 | 1.585 | -0.01 | -0.31 | 1.595 | 1.595 | 1.555 | 3879011 |
| 1706678100 | 1.59 | 0.01 | 0.79 | 1.6 | 1.6 | 1.56 | 4298232 |
| 1706591700 | 1.5774999 | 0.04 | 2.44 | 1.6 | 1.6299999 | 1.5375 | 4244757 |
| 1706505300 | 1.54 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5149999 | 2792011 |
| 1706159700 | 1.55 | 0.01 | 0.65 | 1.57 | 1.585 | 1.54 | 2339076 |
| 1706073300 | 1.54 | 0.04 | 2.33 | 1.525 | 1.565 | 1.525 | 2212719 |
| 1705986900 | 1.5049999 | -0.03 | -1.63 | 1.53 | 1.54 | 1.5049999 | 1757170 |
| 1705900500 | 1.53 | 0.02 | 1.32 | 1.53 | 1.5475 | 1.525 | 1743037 |
| 1705641300 | 1.51 | -0.01 | -0.33 | 1.53 | 1.545 | 1.51 | 2321402 |
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
