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 | -0.068 | -3.0115146147 | 2.258 | 2.274 | 2.162 | 2387950 | 2.22683912 | DE |
| 4 | -0.056 | -2.49332146037 | 2.246 | 2.336 | 2.162 | 2376759 | 2.24839945 | DE |
| 12 | 0.23 | 11.7346938776 | 1.96 | 2.586 | 1.832 | 3952528 | 2.23604735 | DE |
| 26 | 0.569 | 35.1017890191 | 1.621 | 2.586 | 1.591 | 2486686 | 2.1346171 | DE |
| 52 | 0.25 | 12.8865979381 | 1.94 | 2.586 | 1.591 | 1895841 | 2.01581142 | DE |
| 156 | 0.359 | 19.6067722556 | 1.831 | 2.586 | 1.155 | 1968636 | 1.93772192 | DE |
| 260 | 0.937 | 74.7805267358 | 1.253 | 2.586 | 0.862 | 1996073 | 1.80223827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713801300 | 2.178 | -0.07 | -3.20 | 2.258 | 2.258 | 2.168 | 4314681 |
| 1713542100 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.262 | 2.22 | 2063800 |
| 1713455700 | 2.27 | 0.01 | 0.35 | 2.2679999 | 2.274 | 2.236 | 1754792 |
| 1713369300 | 2.262 | 0.02 | 0.98 | 2.25 | 2.274 | 2.238 | 1685946 |
| 1713282900 | 2.24 | -0.05 | -2.10 | 2.258 | 2.266 | 2.222 | 2120533 |
| 1713196500 | 2.2879999 | 0.02 | 0.70 | 2.282 | 2.316 | 2.27 | 1510905 |
| 1712937300 | 2.2719999 | 0.01 | 0.53 | 2.2559999 | 2.308 | 2.2559999 | 2734136 |
| 1712850900 | 2.2599999 | -0.03 | -1.40 | 2.292 | 2.336 | 2.234 | 3238471 |
| 1712764500 | 2.292 | 0 | 0.00 | 2.298 | 2.314 | 2.254 | 2726732 |
| 1712678100 | 2.292 | 0.02 | 0.70 | 2.29 | 2.292 | 2.266 | 1716709 |
| 1712591700 | 2.2759999 | 0.04 | 1.88 | 2.2559999 | 2.296 | 2.23 | 2655035 |
| 1712332500 | 2.234 | 0 | 0.09 | 2.216 | 2.2639999 | 2.212 | 2425015 |
| 1712246100 | 2.232 | 0.04 | 1.64 | 2.2 | 2.234 | 2.198 | 1770187 |
| 1712159700 | 2.196 | -0.01 | -0.27 | 2.2 | 2.222 | 2.188 | 2053659 |
| 1712073300 | 2.202 | -0.04 | -1.78 | 2.23 | 2.2639999 | 2.202 | 2692199 |
| 1711644900 | 2.242 | -0.01 | -0.44 | 2.25 | 2.278 | 2.238 | 1617999 |
| 1711558500 | 2.2519999 | -0.03 | -1.31 | 2.274 | 2.274 | 2.228 | 1874711 |
| 1711472100 | 2.282 | 0.04 | 1.69 | 2.246 | 2.286 | 2.238 | 3826149 |
| 1711385700 | 2.244 | -0.03 | -1.41 | 2.3 | 2.3 | 2.212 | 5447563 |
| 1711126500 | 2.2759999 | -0.15 | -6.03 | 2.218 | 2.318 | 2.184 | 67475982 |
| 1711040100 | 2.422 | -0.07 | -2.65 | 2.5099999 | 2.532 | 2.384 | 6147980 |
| 1710953700 | 2.488 | 0.07 | 3.07 | 2.428 | 2.5099999 | 2.404 | 4307252 |
| 1710867300 | 2.414 | 0.02 | 0.67 | 2.4 | 2.438 | 2.394 | 2551915 |
| 1710780900 | 2.398 | 0.04 | 1.61 | 2.368 | 2.418 | 2.358 | 3673941 |
| 1710521700 | 2.36 | -0.08 | -3.36 | 2.58 | 2.586 | 2.262 | 14279769 |
| 1710435300 | 2.442 | 0.05 | 1.92 | 2.4 | 2.478 | 2.37 | 4585189 |
| 1710348900 | 2.396 | 0.01 | 0.34 | 2.4 | 2.4 | 2.2799999 | 3025080 |
| 1710262500 | 2.388 | 0.02 | 1.02 | 2.36 | 2.396 | 2.346 | 2581332 |
| 1710176100 | 2.364 | 0 | 0.00 | 2.37 | 2.398 | 2.332 | 4596543 |
| 1709916900 | 2.364 | 0.09 | 3.87 | 2.2799999 | 2.38 | 2.2719999 | 7722627 |
| 1709830500 | 2.2759999 | 0.06 | 2.80 | 2.236 | 2.2879999 | 2.228 | 6018702 |
| 1709744100 | 2.214 | 0.02 | 0.82 | 2.174 | 2.232 | 2.16 | 4833143 |
| 1709657700 | 2.196 | 0.21 | 10.74 | 1.981 | 2.236 | 1.98 | 14292314 |
| 1709571300 | 1.983 | -0.01 | -0.60 | 1.996 | 2 | 1.971 | 1199618 |
| 1709312100 | 1.995 | 0.02 | 1.22 | 2 | 2.048 | 1.977 | 4389358 |
| 1709225700 | 1.971 | 0.07 | 3.46 | 1.904 | 1.971 | 1.887 | 2811370 |
| 1709139300 | 1.905 | 0.04 | 2.04 | 1.87 | 1.95 | 1.852 | 1863063 |
| 1709052900 | 1.867 | 0.02 | 1.08 | 1.85 | 1.874 | 1.832 | 3311100 |
| 1708966500 | 1.847 | -0.03 | -1.60 | 1.889 | 1.889 | 1.846 | 1971528 |
| 1708707300 | 1.877 | -0.02 | -0.90 | 1.886 | 1.89 | 1.87 | 1709802 |
| 1708620900 | 1.894 | -0 | -0.16 | 1.91 | 1.911 | 1.892 | 1331411 |
| 1708534500 | 1.897 | 0 | 0.16 | 1.891 | 1.909 | 1.889 | 985104 |
| 1708448100 | 1.894 | -0.03 | -1.30 | 1.918 | 1.918 | 1.892 | 513143 |
| 1708361700 | 1.919 | 0.02 | 0.79 | 1.913 | 1.919 | 1.886 | 619436 |
| 1708102500 | 1.904 | -0 | -0.10 | 1.926 | 1.945 | 1.9 | 916494 |
| 1708016100 | 1.906 | 0.01 | 0.42 | 1.91 | 1.91 | 1.888 | 635717 |
| 1707929700 | 1.898 | 0.01 | 0.74 | 1.885 | 1.912 | 1.87 | 1665109 |
| 1707843300 | 1.884 | 0.01 | 0.75 | 1.874 | 1.943 | 1.852 | 2208776 |
| 1707756900 | 1.87 | 0.01 | 0.32 | 1.861 | 1.885 | 1.861 | 749424 |
| 1707497700 | 1.864 | -0.03 | -1.32 | 1.881 | 1.889 | 1.856 | 871662 |
| 1707411300 | 1.889 | -0.01 | -0.37 | 1.912 | 1.914 | 1.884 | 583470 |
| 1707324900 | 1.896 | 0 | 0.05 | 1.891 | 1.91 | 1.891 | 537488 |
| 1707238500 | 1.895 | 0.01 | 0.26 | 1.907 | 1.907 | 1.879 | 727655 |
| 1707152100 | 1.89 | -0.01 | -0.37 | 1.899 | 1.922 | 1.883 | 1519263 |
| 1706892900 | 1.897 | -0.03 | -1.45 | 1.931 | 1.944 | 1.896 | 1596169 |
| 1706806500 | 1.925 | -0.03 | -1.64 | 1.94 | 1.959 | 1.92 | 548530 |
| 1706720100 | 1.957 | -0 | -0.10 | 1.968 | 1.968 | 1.95 | 703001 |
| 1706633700 | 1.959 | 0.01 | 0.62 | 1.96 | 1.976 | 1.937 | 957925 |
| 1706547300 | 1.947 | -0.06 | -2.94 | 1.995 | 1.995 | 1.94 | 1157452 |
| 1706288100 | 2.0059999 | -0.01 | -0.30 | 2 | 2.024 | 1.976 | 714872 |
| 1706201700 | 2.012 | 0 | 0.00 | 2.0019999 | 2.024 | 1.992 | 982154 |
| 1706115300 | 2.012 | 0 | 0.00 | 2.028 | 2.028 | 1.984 | 1156297 |
| 1706028900 | 2.012 | -0 | -0.10 | 2.02 | 2.024 | 1.98 | 2547753 |
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
