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 | -0.14 | -6.16740088106 | 2.27 | 2.295 | 2.11 | 56333 | 2.21097091 | DE |
| 4 | -0.35 | -14.1129032258 | 2.48 | 2.68 | 2.11 | 82611 | 2.38080247 | DE |
| 12 | -1 | -31.9488817891 | 3.13 | 4.465 | 1.55 | 162967 | 2.71643988 | DE |
| 26 | -0.42 | -16.4705882353 | 2.55 | 4.465 | 1.55 | 128925 | 2.86504307 | DE |
| 52 | -4.33 | -67.0278637771 | 6.46 | 6.54 | 1.55 | 146473 | 3.27754295 | DE |
| 156 | -14.65 | -87.3063170441 | 16.78 | 16.78 | 1.55 | 124048 | 7.28193402 | DE |
| 260 | -2.87 | -57.4 | 5 | 21.75 | 1.55 | 146045 | 8.65835896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 2.16 | -0.03 | -1.14 | 2.185 | 2.22 | 2.16 | 42713 |
| 1712939400 | 2.185 | -0.06 | -2.46 | 2.24 | 2.2799999 | 2.18 | 41723 |
| 1712853000 | 2.24 | 0.05 | 2.05 | 2.205 | 2.24 | 2.15 | 59057 |
| 1712766600 | 2.195 | -0.06 | -2.44 | 2.27 | 2.2799999 | 2.18 | 69933 |
| 1712680200 | 2.25 | 0 | 0.00 | 2.27 | 2.295 | 2.225 | 68237 |
| 1712593800 | 2.25 | -0.01 | -0.44 | 2.275 | 2.295 | 2.225 | 92039 |
| 1712334600 | 2.2599999 | 0 | 0.00 | 2.3 | 2.3 | 2.235 | 82718 |
| 1712248200 | 2.2599999 | -0.09 | -3.83 | 2.37 | 2.435 | 2.235 | 177577 |
| 1712161800 | 2.35 | -0.09 | -3.69 | 2.4049999 | 2.41 | 2.31 | 201046 |
| 1712075400 | 2.44 | -0.09 | -3.56 | 2.525 | 2.525 | 2.425 | 76945 |
| 1711647000 | 2.5299999 | -0.04 | -1.36 | 2.59 | 2.61 | 2.515 | 41851 |
| 1711560600 | 2.565 | -0.04 | -1.54 | 2.62 | 2.68 | 2.555 | 74741 |
| 1711474200 | 2.605 | 0 | 0.19 | 2.62 | 2.6349999 | 2.46 | 128258 |
| 1711387800 | 2.6 | 0.07 | 2.56 | 2.5099999 | 2.6349999 | 2.5 | 78820 |
| 1711128600 | 2.535 | 0.01 | 0.40 | 2.5 | 2.565 | 2.47 | 70292 |
| 1711042200 | 2.525 | 0.08 | 3.27 | 2.435 | 2.535 | 2.425 | 46938 |
| 1710955800 | 2.445 | -0.01 | -0.41 | 2.45 | 2.45 | 2.37 | 64482 |
| 1710869400 | 2.455 | -0.02 | -0.61 | 2.48 | 2.52 | 2.45 | 69625 |
| 1710783000 | 2.47 | 0.01 | 0.41 | 2.48 | 2.515 | 2.425 | 65419 |
| 1710523800 | 2.46 | 0.03 | 1.23 | 2.4049999 | 2.47 | 2.37 | 76334 |
| 1710437400 | 2.43 | -0.1 | -3.76 | 2.515 | 2.565 | 2.37 | 217451 |
| 1710351000 | 2.525 | 0.2 | 8.37 | 2.365 | 2.69 | 2.29 | 464198 |
| 1710264600 | 2.33 | 0.04 | 1.97 | 2.305 | 2.355 | 2.265 | 50987 |
| 1710178200 | 2.285 | -0.01 | -0.44 | 2.27 | 2.42 | 2.245 | 173748 |
| 1709919000 | 2.295 | 0.09 | 3.85 | 2.24 | 2.3 | 2.1549999 | 150271 |
| 1709832600 | 2.21 | 0.06 | 2.79 | 2.17 | 2.2799999 | 2.11 | 135273 |
| 1709746200 | 2.15 | 0.01 | 0.47 | 2.16 | 2.18 | 2.1 | 59888 |
| 1709659800 | 2.14 | 0.01 | 0.47 | 2.1 | 2.245 | 2.1 | 74974 |
| 1709573400 | 2.13 | -0.2 | -8.58 | 2.275 | 2.355 | 2.115 | 242737 |
| 1709314200 | 2.33 | 0.28 | 13.66 | 2.08 | 2.39 | 2.04 | 465838 |
| 1709227800 | 2.05 | 0.09 | 4.70 | 1.972 | 2.165 | 1.88 | 343814 |
| 1709141400 | 1.958 | -0.21 | -9.77 | 2.15 | 2.15 | 1.55 | 1013216 |
| 1709055000 | 2.17 | -1.12 | -33.94 | 2.4049999 | 2.435 | 2.15 | 958925 |
| 1708968600 | 3.285 | -0.06 | -1.79 | 3.31 | 3.35 | 3.235 | 47065 |
| 1708709400 | 3.345 | -0.04 | -1.04 | 3.395 | 3.395 | 3.3 | 44301 |
| 1708623000 | 3.38 | 0.08 | 2.42 | 3.37 | 3.415 | 3.31 | 59699 |
| 1708536600 | 3.3 | -0.11 | -3.23 | 3.41 | 3.475 | 3.2599999 | 83467 |
| 1708450200 | 3.41 | -0.14 | -3.94 | 3.5 | 3.595 | 3.41 | 85475 |
| 1708363800 | 3.55 | -0.04 | -0.98 | 3.58 | 3.7 | 3.495 | 40160 |
| 1708104600 | 3.585 | 0 | 0.00 | 3.6 | 3.72 | 3.58 | 118667 |
| 1708018200 | 3.585 | 0.15 | 4.22 | 3.45 | 3.595 | 3.45 | 104802 |
| 1707931800 | 3.44 | 0.13 | 3.77 | 3.25 | 3.45 | 3.25 | 91001 |
| 1707845400 | 3.315 | -0.04 | -1.04 | 3.375 | 3.395 | 3.275 | 51153 |
| 1707759000 | 3.35 | 0.21 | 6.69 | 3.12 | 3.36 | 3.12 | 119126 |
| 1707499800 | 3.14 | -0.03 | -0.95 | 3.215 | 3.215 | 3.1349999 | 35917 |
| 1707413400 | 3.17 | 0.04 | 1.12 | 3.17 | 3.215 | 3.14 | 50479 |
| 1707327000 | 3.1349999 | -0.05 | -1.57 | 3.2 | 3.225 | 3.13 | 41336 |
| 1707240600 | 3.185 | 0.12 | 3.75 | 3.1 | 3.21 | 3.045 | 77842 |
| 1707154200 | 3.07 | -0.06 | -1.76 | 3.1 | 3.16 | 3.045 | 81472 |
| 1706895000 | 3.125 | -0.11 | -3.25 | 3.2599999 | 3.325 | 3.12 | 103933 |
| 1706808600 | 3.23 | -0.15 | -4.44 | 3.395 | 3.395 | 3.22 | 102006 |
| 1706722200 | 3.38 | 0.03 | 0.90 | 3.32 | 3.4 | 3.31 | 51855 |
| 1706635800 | 3.35 | -0.04 | -1.18 | 3.425 | 3.48 | 3.325 | 92854 |
| 1706549400 | 3.39 | -0.46 | -11.95 | 3.27 | 3.49 | 3.215 | 328277 |
| 1706290200 | 3.85 | 0.08 | 1.99 | 3.81 | 4 | 3.77 | 259742 |
| 1706203800 | 3.775 | 0.15 | 4.14 | 3.67 | 4.465 | 3.67 | 955461 |
| 1706117400 | 3.625 | 0.05 | 1.40 | 3.83 | 3.83 | 3.51 | 264839 |
| 1706031000 | 3.575 | 0.45 | 14.22 | 3.13 | 3.625 | 3.125 | 181080 |
| 1705944600 | 3.13 | -0.05 | -1.42 | 3.18 | 3.2599999 | 3.045 | 150519 |
| 1705685400 | 3.175 | -0.04 | -1.09 | 3.215 | 3.27 | 3.15 | 64620 |
| 1705599000 | 3.21 | -0.15 | -4.32 | 3.34 | 3.425 | 3.205 | 63524 |
| 1705512600 | 3.355 | -0.06 | -1.76 | 3.54 | 3.54 | 3.29 | 63282 |
| 1705426200 | 3.415 | -0.01 | -0.29 | 3.58 | 3.66 | 3.415 | 153558 |
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
