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 | 0.1 | 4.5871559633 | 2.18 | 2.28 | 2.15 | 188438 | 2.21987409 | DE |
| 4 | 0.175 | 8.3135391924 | 2.105 | 2.28 | 2.055 | 165877 | 2.15914622 | DE |
| 12 | 0.09 | 4.1095890411 | 2.19 | 2.55 | 2.005 | 398392 | 2.23206169 | DE |
| 26 | 0.45 | 24.5901639344 | 1.83 | 2.55 | 1.738 | 375541 | 2.12199197 | DE |
| 52 | 0.59 | 34.9112426036 | 1.69 | 2.55 | 1.554 | 283673 | 1.97701672 | DE |
| 156 | 0.682 | 42.6783479349 | 1.598 | 2.55 | 1.366 | 253229 | 1.87405949 | DE |
| 260 | -0.34 | -12.9770992366 | 2.62 | 2.895 | 1 | 306521 | 1.85628198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.275 | 0.09 | 3.88 | 2.19 | 2.2799999 | 2.185 | 348268 |
| 1721922900 | 2.19 | -0.03 | -1.13 | 2.21 | 2.21 | 2.16 | 166724 |
| 1721836500 | 2.215 | -0.02 | -0.67 | 2.245 | 2.245 | 2.21 | 47228 |
| 1721750100 | 2.23 | -0.02 | -0.67 | 2.255 | 2.2599999 | 2.215 | 234953 |
| 1721663700 | 2.245 | 0.05 | 2.28 | 2.225 | 2.2599999 | 2.21 | 302037 |
| 1721404500 | 2.195 | 0.02 | 0.92 | 2.18 | 2.205 | 2.15 | 191249 |
| 1721318100 | 2.175 | 0.03 | 1.40 | 2.16 | 2.18 | 2.14 | 361403 |
| 1721231700 | 2.145 | -0.01 | -0.23 | 2.165 | 2.165 | 2.12 | 133301 |
| 1721145300 | 2.15 | 0.02 | 0.94 | 2.145 | 2.15 | 2.115 | 86176 |
| 1721058900 | 2.13 | -0.04 | -1.84 | 2.15 | 2.165 | 2.12 | 144317 |
| 1720799700 | 2.17 | 0 | 0.23 | 2.17 | 2.17 | 2.15 | 101619 |
| 1720713300 | 2.165 | 0.02 | 0.70 | 2.1549999 | 2.165 | 2.1349999 | 101055 |
| 1720626900 | 2.15 | 0.02 | 1.18 | 2.145 | 2.16 | 2.11 | 148813 |
| 1720540500 | 2.125 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.115 | 150883 |
| 1720454100 | 2.1349999 | 0 | 0.00 | 2.145 | 2.175 | 2.13 | 222359 |
| 1720194900 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.145 | 2.115 | 188570 |
| 1720108500 | 2.14 | 0.01 | 0.47 | 2.11 | 2.145 | 2.11 | 128830 |
| 1720022100 | 2.13 | 0.04 | 1.91 | 2.1 | 2.1349999 | 2.085 | 211303 |
| 1719935700 | 2.09 | 0.01 | 0.48 | 2.09 | 2.1 | 2.065 | 74682 |
| 1719849300 | 2.08 | 0.01 | 0.48 | 2.095 | 2.11 | 2.08 | 117282 |
| 1719590100 | 2.07 | -0.03 | -1.19 | 2.105 | 2.105 | 2.055 | 204764 |
| 1719503700 | 2.095 | 0.02 | 0.72 | 2.11 | 2.11 | 2.055 | 187569 |
| 1719417300 | 2.08 | -0.03 | -1.19 | 2.14 | 2.14 | 2.06 | 175731 |
| 1719330900 | 2.105 | -0.07 | -3.22 | 2.17 | 2.17 | 2.105 | 431261 |
| 1719244500 | 2.175 | 0.02 | 1.16 | 2.18 | 2.185 | 2.14 | 190424 |
| 1718985300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.13 | 600160 |
| 1718898900 | 2.16 | 0.1 | 4.85 | 2.075 | 2.175 | 2.065 | 808826 |
| 1718812500 | 2.06 | -0.02 | -0.72 | 2.09 | 2.095 | 2.05 | 143826 |
| 1718726100 | 2.075 | 0.03 | 1.22 | 2.045 | 2.1 | 2.04 | 414509 |
| 1718639700 | 2.05 | 0.02 | 1.23 | 2.015 | 2.055 | 2.0099999 | 144953 |
| 1718380500 | 2.025 | -0.02 | -0.98 | 2.05 | 2.065 | 2.005 | 236864 |
| 1718294100 | 2.045 | -0.05 | -2.39 | 2.115 | 2.115 | 2.04 | 392605 |
| 1718207700 | 2.095 | 0.01 | 0.48 | 2.105 | 2.115 | 2.065 | 192056 |
| 1718121300 | 2.085 | -0.05 | -2.11 | 2.145 | 2.145 | 2.065 | 361090 |
| 1718034900 | 2.13 | 0 | 0.24 | 2.12 | 2.14 | 2.12 | 205681 |
| 1717775700 | 2.125 | 0.04 | 1.67 | 2.09 | 2.1349999 | 2.08 | 751135 |
| 1717689300 | 2.09 | 0 | 0.24 | 2.1 | 2.1 | 2.065 | 254910 |
| 1717602900 | 2.085 | 0.02 | 1.21 | 2.085 | 2.085 | 2.05 | 169228 |
| 1717516500 | 2.06 | 0 | 0.00 | 2.045 | 2.07 | 2.0299999 | 396409 |
| 1717430100 | 2.06 | -0.02 | -0.96 | 2.05 | 2.09 | 2.04 | 283157 |
| 1717170900 | 2.08 | 0 | 0.00 | 2.09 | 2.115 | 2.06 | 378266 |
| 1717084500 | 2.08 | 0.03 | 1.46 | 2.02 | 2.085 | 2.02 | 701227 |
| 1716998100 | 2.05 | -0.03 | -1.44 | 2.075 | 2.1 | 2.0299999 | 685112 |
| 1716911700 | 2.08 | -0.03 | -1.42 | 2.125 | 2.13 | 2.07 | 801663 |
| 1716825300 | 2.11 | -0.28 | -11.72 | 2.205 | 2.215 | 2.085 | 2397533 |
| 1716566100 | 2.39 | 0.02 | 1.06 | 2.365 | 2.4049999 | 2.33 | 1128604 |
| 1716479700 | 2.365 | -0.03 | -1.05 | 2.4 | 2.4 | 2.355 | 488577 |
| 1716393300 | 2.39 | 0.02 | 0.63 | 2.39 | 2.41 | 2.36 | 413571 |
| 1716306900 | 2.375 | -0.06 | -2.46 | 2.435 | 2.435 | 2.36 | 374876 |
| 1716220500 | 2.435 | 0.02 | 1.04 | 2.395 | 2.445 | 2.3849999 | 240404 |
| 1715961300 | 2.41 | -0.03 | -1.23 | 2.455 | 2.455 | 2.4 | 288405 |
| 1715874900 | 2.44 | -0.02 | -0.81 | 2.47 | 2.47 | 2.41 | 470279 |
| 1715788500 | 2.46 | -0.08 | -3.15 | 2.545 | 2.545 | 2.44 | 808933 |
| 1715702100 | 2.54 | 0 | 0.20 | 2.5 | 2.545 | 2.5 | 392842 |
| 1715615700 | 2.535 | 0.04 | 1.81 | 2.5 | 2.55 | 2.495 | 786698 |
| 1715356500 | 2.49 | 0.02 | 0.81 | 2.47 | 2.5 | 2.465 | 372593 |
| 1715270100 | 2.47 | 0 | 0.00 | 2.47 | 2.49 | 2.44 | 319331 |
| 1715183700 | 2.47 | 0.04 | 1.44 | 2.44 | 2.48 | 2.395 | 505559 |
| 1715097300 | 2.435 | 0.12 | 5.18 | 2.33 | 2.44 | 2.33 | 1431461 |
| 1715010900 | 2.315 | 0.13 | 5.95 | 2.18 | 2.32 | 2.18 | 1086748 |
| 1714751700 | 2.185 | 0 | 0.00 | 2.19 | 2.2 | 2.165 | 172869 |
| 1714665300 | 2.185 | 0.02 | 1.16 | 2.175 | 2.185 | 2.1549999 | 113831 |
| 1714492500 | 2.16 | -0.05 | -2.04 | 2.205 | 2.205 | 2.1549999 | 272405 |
| 1714406100 | 2.205 | 0.04 | 1.85 | 2.165 | 2.205 | 2.165 | 288073 |
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
