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 | -0.2012 | -10.2653061224 | 1.96 | 1.9712 | 1.73 | 3772608 | 1.82630026 | DE |
| 4 | -0.4957 | -21.9871368374 | 2.2545 | 2.32 | 1.73 | 3854983 | 2.0489745 | DE |
| 12 | -0.5802 | -24.8054724241 | 2.339 | 2.91 | 1.73 | 1960070 | 2.1994412 | DE |
| 26 | 1.503 | 587.568412823 | 0.2558 | 2.91 | 0.247 | 3122660 | 0.83316056 | DE |
| 52 | 1.4156 | 412.470862471 | 0.3432 | 2.91 | 0.2364 | 4864029 | 0.48332861 | DE |
| 156 | 0.9258 | 111.140456182 | 0.833 | 2.91 | 0.2364 | 7180127 | 0.41848677 | DE |
| 260 | 0.3588 | 25.6285714286 | 1.4 | 2.91 | 0.2364 | 7301300 | 0.71963154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713369300 | 1.7512 | -0.01 | -0.67 | 1.7664 | 1.8088 | 1.7422 | 2013854 |
| 1713282900 | 1.763 | -0.08 | -4.33 | 1.8536 | 1.8536 | 1.763 | 4321288 |
| 1713196500 | 1.8428 | -0.04 | -1.92 | 1.8824 | 1.8824 | 1.826 | 2045243 |
| 1712937300 | 1.8788 | 0.02 | 1.05 | 1.8684 | 1.895 | 1.84 | 2354954 |
| 1712850900 | 1.8592 | -0.1 | -5.28 | 1.96 | 1.9712 | 1.8222 | 8127700 |
| 1712764500 | 1.9628 | -0.13 | -6.09 | 2.1 | 2.1 | 1.9536 | 7152495 |
| 1712678100 | 2.09 | -0.07 | -3.02 | 2.142 | 2.1429999 | 2.07 | 3084265 |
| 1712591700 | 2.1549999 | 0.06 | 2.77 | 2.12 | 2.1549999 | 2.0115 | 4928290 |
| 1712332500 | 2.097 | -0.02 | -1.04 | 2.119 | 2.1415 | 2.052 | 3587228 |
| 1712246100 | 2.119 | -0.06 | -2.66 | 2.171 | 2.1865 | 2.082 | 5259975 |
| 1712159700 | 2.177 | 0.01 | 0.32 | 2.166 | 2.1925 | 2.15 | 3297486 |
| 1712073300 | 2.17 | -0.1 | -4.30 | 2.2625 | 2.32 | 2.17 | 3019246 |
| 1711644900 | 2.2675 | 0.09 | 4.23 | 2.2 | 2.2679999 | 2.162 | 4194679 |
| 1711558500 | 2.1755 | 0.01 | 0.25 | 2.169 | 2.184 | 2.13 | 1858584 |
| 1711472100 | 2.17 | 0.01 | 0.44 | 2.1545 | 2.196 | 2.1425 | 2102105 |
| 1711385700 | 2.1605 | -0.06 | -2.68 | 2.08 | 2.1695 | 2.077 | 5543919 |
| 1711126500 | 2.22 | 0.07 | 3.02 | 2.1549999 | 2.2825 | 2.1549999 | 1937615 |
| 1711040100 | 2.1549999 | -0.14 | -6.18 | 2.2545 | 2.299 | 2.15 | 4560768 |
| 1710953700 | 2.297 | -0.09 | -3.69 | 2.368 | 2.3889999 | 2.296 | 2134461 |
| 1710867300 | 2.3849999 | 0.07 | 2.98 | 2.34 | 2.42 | 2.311 | 1803954 |
| 1710780900 | 2.316 | 0.09 | 3.90 | 2.216 | 2.318 | 2.16 | 1892348 |
| 1710521700 | 2.229 | -0.11 | -4.72 | 2.302 | 2.3184999 | 2.225 | 1880347 |
| 1710435300 | 2.3395 | -0.04 | -1.72 | 2.372 | 2.422 | 2.3275 | 1028431 |
| 1710348900 | 2.3805 | -0.01 | -0.44 | 2.486 | 2.4975 | 2.3635 | 1561909 |
| 1710262500 | 2.391 | -0.08 | -3.20 | 2.4425 | 2.5175 | 2.36 | 2899011 |
| 1710176100 | 2.47 | -0.25 | -9.27 | 2.4 | 2.55 | 2.16 | 4335153 |
| 1709916900 | 2.7225 | 0.06 | 2.23 | 2.605 | 2.813 | 2.587 | 2811812 |
| 1709830500 | 2.6629999 | -0.07 | -2.67 | 2.737 | 2.761 | 2.63 | 1158880 |
| 1709744100 | 2.736 | 0.12 | 4.73 | 2.648 | 2.91 | 2.625 | 2715250 |
| 1709657700 | 2.6125 | 0.04 | 1.65 | 2.5655 | 2.6295 | 2.565 | 544276 |
| 1709571300 | 2.57 | -0.01 | -0.23 | 2.5595 | 2.612 | 2.555 | 437466 |
| 1709312100 | 2.576 | -0.02 | -0.81 | 2.598 | 2.628 | 2.5485 | 660082 |
| 1709225700 | 2.597 | 0.02 | 0.76 | 2.579 | 2.6155 | 2.572 | 527946 |
| 1709139300 | 2.5775 | 0 | 0.14 | 2.579 | 2.5915 | 2.5465 | 308416 |
| 1709052900 | 2.574 | 0.03 | 1.04 | 2.5375 | 2.59 | 2.528 | 501136 |
| 1708966500 | 2.5475 | 0.01 | 0.30 | 2.5215 | 2.5615 | 2.4835 | 606548 |
| 1708707300 | 2.54 | 0.1 | 3.89 | 2.432 | 2.549 | 2.432 | 890212 |
| 1708620900 | 2.445 | 0.02 | 0.99 | 2.464 | 2.465 | 2.374 | 398568 |
| 1708534500 | 2.421 | -0.07 | -2.65 | 2.481 | 2.5155 | 2.406 | 363975 |
| 1708448100 | 2.487 | 0.03 | 1.30 | 2.48 | 2.527 | 2.4434999 | 382196 |
| 1708361700 | 2.455 | -0.02 | -0.77 | 2.47 | 2.48 | 2.418 | 615515 |
| 1708102500 | 2.474 | -0.02 | -0.98 | 2.4905 | 2.5095 | 2.466 | 217750 |
| 1708016100 | 2.4985 | 0.03 | 1.09 | 2.4705 | 2.5019999 | 2.458 | 683868 |
| 1707929700 | 2.4714999 | 0.03 | 1.10 | 2.4405 | 2.4754999 | 2.433 | 281859 |
| 1707843300 | 2.4445 | -0.02 | -0.91 | 2.4375 | 2.466 | 2.403 | 466513 |
| 1707756900 | 2.467 | 0.02 | 0.94 | 2.43 | 2.4835 | 2.4275 | 306122 |
| 1707497700 | 2.444 | -0.01 | -0.33 | 2.436 | 2.46 | 2.408 | 378364 |
| 1707411300 | 2.452 | 0.05 | 2.15 | 2.412 | 2.4765 | 2.412 | 370359 |
| 1707324900 | 2.4005 | -0.04 | -1.68 | 2.454 | 2.499 | 2.4005 | 945160 |
| 1707238500 | 2.4415 | 0.08 | 3.43 | 2.3725 | 2.6 | 2.354 | 1702700 |
| 1707152100 | 2.3605 | 0.02 | 0.96 | 2.344 | 2.4045 | 2.2879999 | 1499662 |
| 1706892900 | 2.338 | 0.04 | 1.63 | 2.295 | 2.378 | 2.2879999 | 754030 |
| 1706806500 | 2.3005 | 0.05 | 2.22 | 2.241 | 2.3195 | 2.235 | 1155967 |
| 1706720100 | 2.2505 | 0.04 | 1.92 | 2.213 | 2.2799999 | 2.2005 | 619748 |
| 1706633700 | 2.208 | -0 | -0.16 | 2.2295 | 2.2295 | 2.19 | 535199 |
| 1706547300 | 2.2115 | -0.04 | -1.73 | 2.2335 | 2.2485 | 2.188 | 508016 |
| 1706288100 | 2.2505 | 0.05 | 2.44 | 2.21 | 2.2795 | 2.2014999 | 1304353 |
| 1706201700 | 2.197 | -0.16 | -6.91 | 2.339 | 2.339 | 2.19 | 2106782 |
| 1706115300 | 2.36 | -0.07 | -2.88 | 2.45 | 2.4775 | 2.35 | 1160762 |
| 1706028900 | 2.43 | 0.03 | 1.04 | 2.402 | 2.435 | 2.4 | 628902 |
| 1705942500 | 2.4049999 | 2.15 | 845.36 | 2.3845 | 2.5099999 | 2.3845 | 1156977 |
| 1705683300 | 0.2544 | 0.003 | 1.19 | 0.2526 | 0.257 | 0.2512 | 6666408 |
| 1705596900 | 0.2514 | 0.0016 | 0.64 | 0.2494 | 0.2587999 | 0.2494 | 5534306 |
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
