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 | -0.169 | -7.1914893617 | 2.35 | 2.379 | 2.104 | 36226966 | 2.26104476 | DE |
| 4 | -0.085 | -3.75110326567 | 2.266 | 2.471 | 2.104 | 39325764 | 2.30113548 | DE |
| 12 | 0.8305 | 61.4957423177 | 1.3505 | 2.471 | 1.247 | 54180543 | 1.83570172 | DE |
| 26 | 0.7555 | 52.9989477376 | 1.4255 | 2.471 | 1.247 | 46708633 | 1.64912483 | DE |
| 52 | 0.781 | 55.7857142857 | 1.4 | 2.471 | 1.141 | 40628050 | 1.55323333 | DE |
| 156 | -0.019 | -0.863636363636 | 2.2 | 43.76 | 0.57 | 28979301 | 1.45324629 | DE |
| 260 | -2.619 | -54.5625 | 4.8 | 43.76 | 0.57 | 22062302 | 1.72375308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 2.186 | -0.07 | -3.27 | 2.2679999 | 2.269 | 2.156 | 46811721 |
| 1713887700 | 2.2599999 | 0.03 | 1.39 | 2.265 | 2.292 | 2.104 | 70663582 |
| 1713801300 | 2.229 | 0 | 0.00 | 2.2599999 | 2.283 | 2.204 | 27318033 |
| 1713542100 | 2.229 | -0.05 | -2.37 | 2.246 | 2.2639999 | 2.202 | 34419597 |
| 1713455700 | 2.283 | -0.05 | -2.02 | 2.336 | 2.339 | 2.253 | 27835007 |
| 1713369300 | 2.33 | -0 | -0.17 | 2.35 | 2.379 | 2.322 | 20898613 |
| 1713282900 | 2.334 | -0.05 | -2.10 | 2.36 | 2.421 | 2.301 | 42505018 |
| 1713196500 | 2.384 | -0.03 | -1.20 | 2.455 | 2.471 | 2.375 | 81592175 |
| 1712937300 | 2.4129999 | 0.08 | 3.47 | 2.35 | 2.459 | 2.346 | 65236445 |
| 1712850900 | 2.332 | 0.02 | 0.78 | 2.347 | 2.382 | 2.305 | 41532484 |
| 1712764500 | 2.314 | 0.05 | 2.21 | 2.261 | 2.319 | 2.218 | 37377591 |
| 1712678100 | 2.2639999 | 0.01 | 0.35 | 2.245 | 2.293 | 2.238 | 29639951 |
| 1712591700 | 2.2559999 | 0.02 | 1.03 | 2.236 | 2.294 | 2.228 | 25187040 |
| 1712332500 | 2.233 | -0.02 | -0.98 | 2.226 | 2.259 | 2.203 | 20444616 |
| 1712246100 | 2.255 | -0.04 | -1.70 | 2.299 | 2.3 | 2.217 | 37345823 |
| 1712159700 | 2.294 | -0.02 | -0.91 | 2.32 | 2.324 | 2.277 | 20401572 |
| 1712073300 | 2.315 | 0.05 | 2.21 | 2.301 | 2.349 | 2.2879999 | 46624987 |
| 1711644900 | 2.265 | 0.07 | 3.05 | 2.239 | 2.279 | 2.22 | 45185350 |
| 1711558500 | 2.198 | -0.05 | -2.35 | 2.266 | 2.266 | 2.193 | 33655862 |
| 1711472100 | 2.251 | 0.11 | 4.94 | 2.162 | 2.283 | 2.162 | 71385932 |
| 1711385700 | 2.145 | 0.13 | 6.19 | 2.02 | 2.1509999 | 2.011 | 51280827 |
| 1711126500 | 2.02 | -0.06 | -2.84 | 2.078 | 2.08 | 2.013 | 23202417 |
| 1711040100 | 2.079 | -0.02 | -1.14 | 2.13 | 2.138 | 2.056 | 28001463 |
| 1710953700 | 2.103 | 0.02 | 0.77 | 2.083 | 2.117 | 2.073 | 21018087 |
| 1710867300 | 2.087 | -0.02 | -1.09 | 2.122 | 2.1309999 | 2.084 | 29642492 |
| 1710780900 | 2.11 | 0 | 0.19 | 2.11 | 2.13 | 2.077 | 28755854 |
| 1710521700 | 2.106 | 0.04 | 2.03 | 2.064 | 2.148 | 2.059 | 47381130 |
| 1710435300 | 2.064 | 0.09 | 4.64 | 1.975 | 2.086 | 1.973 | 57618987 |
| 1710348900 | 1.9725 | -0.03 | -1.57 | 2.0179999 | 2.0179999 | 1.967 | 35409474 |
| 1710262500 | 2.004 | 0.02 | 1.19 | 1.9965 | 2.035 | 1.983 | 35104139 |
| 1710176100 | 1.9805 | -0.02 | -1.12 | 1.998 | 2.0259999 | 1.9635 | 36852781 |
| 1709916900 | 2.003 | 0.02 | 1.06 | 2.0099999 | 2.039 | 1.997 | 49927978 |
| 1709830500 | 1.982 | 0.05 | 2.48 | 1.945 | 2.0179999 | 1.9385 | 100745158 |
| 1709744100 | 1.934 | -0.04 | -2.05 | 1.988 | 2.008 | 1.89 | 102058873 |
| 1709657700 | 1.9745 | 0.07 | 3.43 | 1.9325 | 1.977 | 1.8815 | 144800267 |
| 1709571300 | 1.909 | 0.1 | 5.35 | 1.86 | 1.943 | 1.843 | 152352695 |
| 1709312100 | 1.812 | 0.13 | 7.79 | 1.6715 | 1.835 | 1.6625 | 170004032 |
| 1709225700 | 1.681 | 0.2 | 13.47 | 1.579 | 1.6935 | 1.56 | 244503573 |
| 1709139300 | 1.4815 | -0.01 | -0.54 | 1.499 | 1.5 | 1.461 | 51464330 |
| 1709052900 | 1.4895 | 0.06 | 4.09 | 1.4424999 | 1.495 | 1.432 | 97981694 |
| 1708966500 | 1.431 | 0.03 | 1.96 | 1.4 | 1.4444999 | 1.3975 | 42526934 |
| 1708707300 | 1.4035 | -0 | -0.14 | 1.412 | 1.4315 | 1.391 | 50573825 |
| 1708620900 | 1.4055 | 0.03 | 2.11 | 1.3855 | 1.414 | 1.366 | 57542607 |
| 1708534500 | 1.3765 | 0.01 | 0.62 | 1.373 | 1.3899999 | 1.358 | 23884244 |
| 1708448100 | 1.368 | -0.02 | -1.72 | 1.3885 | 1.3965 | 1.361 | 26280724 |
| 1708361700 | 1.3919999 | 0.02 | 1.31 | 1.3695 | 1.3985 | 1.3695 | 43930448 |
| 1708102500 | 1.374 | 0.01 | 0.37 | 1.3755 | 1.381 | 1.357 | 37201230 |
| 1708016100 | 1.369 | 0.02 | 1.52 | 1.34 | 1.3705 | 1.3314999 | 50780486 |
| 1707929700 | 1.3485 | 0 | 0.04 | 1.348 | 1.3585 | 1.333 | 30935111 |
| 1707843300 | 1.348 | 0.02 | 1.24 | 1.339 | 1.3665 | 1.3154999 | 63783243 |
| 1707756900 | 1.3314999 | 0.07 | 5.34 | 1.2609999 | 1.333 | 1.2585 | 63429455 |
| 1707497700 | 1.264 | 0 | 0.20 | 1.278 | 1.28 | 1.254 | 25434216 |
| 1707411300 | 1.2615 | 0 | 0.12 | 1.2595 | 1.268 | 1.247 | 31738276 |
| 1707324900 | 1.26 | -0.04 | -3.11 | 1.303 | 1.3035 | 1.2565 | 49883224 |
| 1707238500 | 1.3005 | 0.01 | 0.77 | 1.299 | 1.3125 | 1.2885 | 29949936 |
| 1707152100 | 1.2905 | -0.02 | -1.83 | 1.312 | 1.3194999 | 1.286 | 40947678 |
| 1706892900 | 1.3145 | -0.02 | -1.79 | 1.33 | 1.338 | 1.303 | 51525732 |
| 1706806500 | 1.3385 | 0 | 0.11 | 1.3405 | 1.359 | 1.3325 | 41752463 |
| 1706720100 | 1.337 | 0.01 | 0.64 | 1.3505 | 1.3735 | 1.331 | 93015754 |
| 1706633700 | 1.3285 | -0.19 | -12.48 | 1.459 | 1.459 | 1.3254999 | 303387839 |
| 1706547300 | 1.518 | 0.01 | 0.86 | 1.5265 | 1.5535 | 1.508 | 32421098 |
| 1706288100 | 1.5049999 | -0.01 | -0.86 | 1.535 | 1.538 | 1.5015 | 21291896 |
| 1706201700 | 1.518 | -0 | -0.20 | 1.522 | 1.544 | 1.5095 | 39837530 |
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
