We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.46403712297 | 2.155 | 2.195 | 2.115 | 205041 | 2.15568283 | DE |
| 4 | 0.171 | 8.57572718154 | 1.994 | 2.275 | 1.98 | 693265 | 2.13566516 | DE |
| 12 | 0.363 | 20.1442841287 | 1.802 | 2.275 | 1.738 | 378556 | 2.0081951 | DE |
| 26 | 0.559 | 34.8069738481 | 1.606 | 2.275 | 1.592 | 286356 | 1.91136299 | DE |
| 52 | 0.299 | 16.0235798499 | 1.866 | 2.275 | 1.554 | 231678 | 1.82382637 | DE |
| 156 | 0.365 | 20.2777777778 | 1.8 | 2.385 | 1.366 | 250415 | 1.82564799 | DE |
| 260 | -1.365 | -38.6685552408 | 3.53 | 3.67 | 1 | 303892 | 1.88097786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 2.185 | 0.03 | 1.39 | 2.16 | 2.195 | 2.16 | 247231 |
| 1713887700 | 2.1549999 | 0 | 0.23 | 2.1549999 | 2.17 | 2.145 | 183920 |
| 1713801300 | 2.15 | 0.02 | 0.94 | 2.115 | 2.16 | 2.115 | 251794 |
| 1713542100 | 2.13 | -0.03 | -1.39 | 2.1349999 | 2.17 | 2.12 | 238974 |
| 1713455700 | 2.16 | -0.01 | -0.46 | 2.1549999 | 2.17 | 2.145 | 103286 |
| 1713369300 | 2.17 | 0.03 | 1.40 | 2.13 | 2.175 | 2.12 | 524614 |
| 1713282900 | 2.14 | -0.01 | -0.23 | 2.165 | 2.165 | 2.1 | 534818 |
| 1713196500 | 2.145 | 0.01 | 0.47 | 2.12 | 2.165 | 2.1 | 690296 |
| 1712937300 | 2.1349999 | -0.03 | -1.16 | 2.185 | 2.205 | 2.125 | 629582 |
| 1712850900 | 2.16 | -0.08 | -3.36 | 2.24 | 2.255 | 2.14 | 725580 |
| 1712764500 | 2.235 | 0.07 | 3.47 | 2.18 | 2.275 | 2.1549999 | 1986166 |
| 1712678100 | 2.16 | 0.04 | 1.89 | 2.1 | 2.18 | 2.1 | 719042 |
| 1712591700 | 2.12 | 0.02 | 0.95 | 2.09 | 2.12 | 2.085 | 267843 |
| 1712332500 | 2.1 | -0.02 | -0.71 | 2.11 | 2.11 | 2.075 | 430269 |
| 1712246100 | 2.115 | -0.01 | -0.47 | 2.11 | 2.17 | 2.11 | 614339 |
| 1712159700 | 2.125 | 0.04 | 1.67 | 2.08 | 2.13 | 2.065 | 399372 |
| 1712073300 | 2.09 | 0.09 | 4.50 | 2 | 2.13 | 1.992 | 3228388 |
| 1711644900 | 2 | 0 | 0.20 | 1.994 | 2 | 1.98 | 703255 |
| 1711558500 | 1.996 | 0.01 | 0.60 | 1.988 | 2 | 1.976 | 389833 |
| 1711472100 | 1.984 | 0.01 | 0.61 | 1.976 | 1.988 | 1.96 | 334800 |
| 1711385700 | 1.972 | 0.05 | 2.39 | 1.946 | 1.986 | 1.93 | 477499 |
| 1711126500 | 1.926 | 0.03 | 1.48 | 1.906 | 1.956 | 1.9 | 568853 |
| 1711040100 | 1.898 | 0.04 | 2.15 | 1.864 | 1.906 | 1.856 | 384097 |
| 1710953700 | 1.858 | -0.02 | -1.17 | 1.88 | 1.89 | 1.842 | 410575 |
| 1710867300 | 1.88 | 0.02 | 1.08 | 1.852 | 1.882 | 1.836 | 202197 |
| 1710780900 | 1.86 | 0.07 | 4.14 | 1.796 | 1.862 | 1.774 | 638628 |
| 1710521700 | 1.786 | -0.01 | -0.45 | 1.794 | 1.798 | 1.786 | 601689 |
| 1710435300 | 1.794 | 0.01 | 0.67 | 1.78 | 1.806 | 1.78 | 237737 |
| 1710348900 | 1.782 | 0.01 | 0.34 | 1.774 | 1.796 | 1.774 | 191069 |
| 1710262500 | 1.776 | 0 | 0.00 | 1.778 | 1.798 | 1.776 | 136943 |
| 1710176100 | 1.776 | -0.03 | -1.55 | 1.814 | 1.814 | 1.774 | 109523 |
| 1709916900 | 1.804 | 0.01 | 0.33 | 1.812 | 1.814 | 1.784 | 149187 |
| 1709830500 | 1.798 | 0 | 0.11 | 1.794 | 1.82 | 1.78 | 164927 |
| 1709744100 | 1.796 | -0 | -0.11 | 1.792 | 1.798 | 1.776 | 218213 |
| 1709657700 | 1.798 | 0 | 0.00 | 1.802 | 1.804 | 1.774 | 478181 |
| 1709571300 | 1.798 | 0.01 | 0.56 | 1.776 | 1.798 | 1.774 | 211176 |
| 1709312100 | 1.788 | 0.02 | 1.02 | 1.788 | 1.79 | 1.776 | 128269 |
| 1709225700 | 1.77 | -0.01 | -0.67 | 1.798 | 1.798 | 1.77 | 161203 |
| 1709139300 | 1.782 | -0.01 | -0.67 | 1.79 | 1.802 | 1.778 | 124929 |
| 1709052900 | 1.794 | -0.02 | -1.32 | 1.818 | 1.818 | 1.78 | 182533 |
| 1708966500 | 1.818 | 0.01 | 0.78 | 1.838 | 1.838 | 1.806 | 75828 |
| 1708707300 | 1.804 | -0.01 | -0.33 | 1.808 | 1.826 | 1.8 | 165697 |
| 1708620900 | 1.81 | -0.02 | -0.98 | 1.814 | 1.834 | 1.81 | 226998 |
| 1708534500 | 1.828 | 0.01 | 0.44 | 1.82 | 1.828 | 1.8 | 119336 |
| 1708448100 | 1.82 | -0.01 | -0.55 | 1.824 | 1.838 | 1.816 | 155811 |
| 1708361700 | 1.83 | 0.01 | 0.55 | 1.822 | 1.85 | 1.81 | 202349 |
| 1708102500 | 1.82 | -0 | -0.11 | 1.808 | 1.834 | 1.808 | 208549 |
| 1708016100 | 1.822 | 0 | 0.00 | 1.816 | 1.834 | 1.814 | 156570 |
| 1707929700 | 1.822 | 0.05 | 3.05 | 1.798 | 1.832 | 1.778 | 310996 |
| 1707843300 | 1.768 | -0.01 | -0.45 | 1.758 | 1.78 | 1.754 | 176828 |
| 1707756900 | 1.776 | 0.02 | 1.37 | 1.76 | 1.784 | 1.756 | 145840 |
| 1707497700 | 1.752 | -0.03 | -1.46 | 1.768 | 1.77 | 1.738 | 151343 |
| 1707411300 | 1.778 | 0.01 | 0.45 | 1.78 | 1.78 | 1.758 | 124807 |
| 1707324900 | 1.77 | -0.03 | -1.45 | 1.784 | 1.794 | 1.768 | 165295 |
| 1707238500 | 1.796 | 0 | 0.11 | 1.804 | 1.804 | 1.778 | 101478 |
| 1707152100 | 1.794 | -0 | -0.11 | 1.798 | 1.808 | 1.774 | 245730 |
| 1706892900 | 1.796 | -0.01 | -0.44 | 1.81 | 1.816 | 1.794 | 75640 |
| 1706806500 | 1.804 | -0 | -0.22 | 1.802 | 1.816 | 1.79 | 166315 |
| 1706720100 | 1.808 | -0.01 | -0.44 | 1.81 | 1.82 | 1.798 | 88631 |
| 1706633700 | 1.816 | 0.01 | 0.33 | 1.824 | 1.824 | 1.788 | 159596 |
| 1706547300 | 1.81 | -0.02 | -0.98 | 1.836 | 1.836 | 1.792 | 183238 |
| 1706288100 | 1.828 | -0 | -0.11 | 1.83 | 1.83 | 1.806 | 208554 |
| 1706201700 | 1.83 | 0.01 | 0.44 | 1.81 | 1.832 | 1.808 | 164284 |
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
