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 | 0.09 | 3.73443983402 | 2.41 | 2.55 | 2.38 | 315108 | 2.46996985 | DE |
| 4 | 0.375 | 17.6470588235 | 2.125 | 2.595 | 1.998 | 631227 | 2.36459082 | DE |
| 12 | 0.02 | 0.806451612903 | 2.48 | 2.655 | 1.998 | 595601 | 2.29122813 | DE |
| 26 | -0.54 | -17.7631578947 | 3.04 | 4.64 | 1.998 | 461346 | 2.82042435 | DE |
| 52 | -0.955 | -27.6410998553 | 3.455 | 4.64 | 1.998 | 273498 | 2.92541828 | DE |
| 156 | -2.8 | -52.8301886792 | 5.3 | 6.2 | 1.998 | 196143 | 3.60263081 | DE |
| 260 | -0.3 | -10.7142857143 | 2.8 | 8.16 | 1.998 | 148160 | 3.95935787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2.5 | 0 | 0.20 | 2.5 | 2.535 | 2.5 | 213911 |
| 1714062600 | 2.495 | 0 | 0.20 | 2.495 | 2.52 | 2.46 | 263956 |
| 1713976200 | 2.49 | -0.05 | -1.78 | 2.55 | 2.55 | 2.45 | 357898 |
| 1713889800 | 2.535 | 0.07 | 2.84 | 2.48 | 2.54 | 2.45 | 253833 |
| 1713803400 | 2.465 | 0.05 | 2.28 | 2.42 | 2.47 | 2.42 | 212502 |
| 1713544200 | 2.41 | -0.02 | -0.62 | 2.41 | 2.445 | 2.38 | 487350 |
| 1713457800 | 2.425 | -0.16 | -6.01 | 2.595 | 2.595 | 2.415 | 578072 |
| 1713371400 | 2.58 | 0.02 | 0.78 | 2.57 | 2.585 | 2.47 | 570088 |
| 1713285000 | 2.56 | 0.13 | 5.13 | 2.43 | 2.585 | 2.41 | 1340755 |
| 1713198600 | 2.435 | -0.01 | -0.41 | 2.5 | 2.5 | 2.41 | 999016 |
| 1712939400 | 2.445 | 0.04 | 1.66 | 2.42 | 2.49 | 2.375 | 776644 |
| 1712853000 | 2.4049999 | 0.02 | 1.05 | 2.415 | 2.435 | 2.34 | 688336 |
| 1712766600 | 2.38 | 0.08 | 3.48 | 2.38 | 2.42 | 2.2599999 | 1133487 |
| 1712680200 | 2.3 | 0.15 | 6.98 | 2.15 | 2.32 | 2.13 | 1056493 |
| 1712593800 | 2.15 | 0.02 | 0.94 | 2.15 | 2.205 | 2.13 | 438675 |
| 1712334600 | 2.13 | -0.01 | -0.23 | 2.1 | 2.13 | 2.085 | 383274 |
| 1712248200 | 2.1349999 | 0.1 | 4.91 | 2.04 | 2.185 | 2.04 | 725189 |
| 1712161800 | 2.035 | -0.03 | -1.21 | 2.055 | 2.055 | 1.998 | 441813 |
| 1712075400 | 2.06 | -0.05 | -2.37 | 2.125 | 2.1549999 | 2.045 | 654701 |
| 1711647000 | 2.11 | 0.03 | 1.44 | 2.085 | 2.125 | 2.06 | 425278 |
| 1711560600 | 2.08 | -0.02 | -0.95 | 2.095 | 2.1 | 2.05 | 313189 |
| 1711474200 | 2.1 | -0.02 | -0.94 | 2.125 | 2.125 | 2.09 | 389194 |
| 1711387800 | 2.12 | -0.01 | -0.24 | 2.1349999 | 2.15 | 2.115 | 229017 |
| 1711128600 | 2.125 | 0 | 0.24 | 2.14 | 2.17 | 2.11 | 290570 |
| 1711042200 | 2.12 | -0.03 | -1.40 | 2.2 | 2.235 | 2.105 | 775787 |
| 1710955800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.14 | 260256 |
| 1710869400 | 2.2 | 0.08 | 3.77 | 2.14 | 2.2 | 2.12 | 436580 |
| 1710783000 | 2.12 | -0.02 | -0.70 | 2.165 | 2.165 | 2.11 | 218703 |
| 1710523800 | 2.1349999 | 0.01 | 0.71 | 2.12 | 2.165 | 2.1 | 262886 |
| 1710437400 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2 | 2.105 | 359216 |
| 1710351000 | 2.18 | 0.02 | 0.69 | 2.18 | 2.21 | 2.17 | 300153 |
| 1710264600 | 2.165 | -0.03 | -1.14 | 2.21 | 2.23 | 2.1549999 | 306126 |
| 1710178200 | 2.19 | 0.07 | 3.30 | 2.12 | 2.195 | 2.105 | 229038 |
| 1709919000 | 2.12 | -0.03 | -1.17 | 2.145 | 2.18 | 2.11 | 261943 |
| 1709832600 | 2.145 | 0.04 | 1.66 | 2.11 | 2.17 | 2.085 | 225895 |
| 1709746200 | 2.11 | 0.01 | 0.48 | 2.1 | 2.1349999 | 2.1 | 133252 |
| 1709659800 | 2.1 | -0.03 | -1.41 | 2.105 | 2.15 | 2.07 | 350269 |
| 1709573400 | 2.13 | -0.03 | -1.39 | 2.185 | 2.185 | 2.115 | 321557 |
| 1709314200 | 2.16 | -0.01 | -0.46 | 2.19 | 2.22 | 2.1549999 | 244551 |
| 1709227800 | 2.17 | 0 | 0.00 | 2.175 | 2.195 | 2.16 | 250043 |
| 1709141400 | 2.17 | -0.05 | -2.25 | 2.21 | 2.23 | 2.15 | 586543 |
| 1709055000 | 2.22 | -0.01 | -0.22 | 2.23 | 2.255 | 2.215 | 380932 |
| 1708968600 | 2.225 | -0.05 | -1.98 | 2.2799999 | 2.285 | 2.225 | 250085 |
| 1708709400 | 2.27 | -0.02 | -0.87 | 2.29 | 2.31 | 2.25 | 303960 |
| 1708623000 | 2.29 | 0.05 | 2.23 | 2.27 | 2.32 | 2.27 | 464263 |
| 1708536600 | 2.24 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.19 | 373387 |
| 1708450200 | 2.23 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.21 | 214977 |
| 1708363800 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1708104600 | 2.23 | 0 | 0.00 | 2.25 | 2.29 | 2.23 | 472606 |
| 1708018200 | 2.23 | 0.02 | 0.68 | 2.22 | 2.27 | 2.2 | 430745 |
| 1707931800 | 2.215 | -0.02 | -0.89 | 2.25 | 2.2599999 | 2.165 | 808683 |
| 1707845400 | 2.235 | -0.11 | -4.49 | 2.345 | 2.375 | 2.235 | 811160 |
| 1707759000 | 2.34 | 0.02 | 0.86 | 2.345 | 2.365 | 2.2799999 | 1035681 |
| 1707499800 | 2.32 | -0.06 | -2.32 | 2.33 | 2.41 | 2.2799999 | 2085599 |
| 1707413400 | 2.375 | 0.02 | 0.64 | 2.4 | 2.4 | 2.295 | 788632 |
| 1707327000 | 2.36 | 0.11 | 4.89 | 2.27 | 2.43 | 2.25 | 1566264 |
| 1707240600 | 2.25 | -0.17 | -7.02 | 2.42 | 2.42 | 2.18 | 3611060 |
| 1707154200 | 2.42 | -0.16 | -6.20 | 2.63 | 2.6549999 | 2.4 | 903222 |
| 1706895000 | 2.58 | 0.11 | 4.24 | 2.48 | 2.64 | 2.38 | 915891 |
| 1706808600 | 2.475 | -0.02 | -0.60 | 2.46 | 2.475 | 2.3 | 815090 |
| 1706722200 | 2.49 | -0.2 | -7.43 | 2.68 | 2.75 | 2.475 | 1057910 |
| 1706635800 | 2.69 | -0.12 | -4.10 | 2.845 | 2.88 | 2.6 | 1254840 |
| 1706549400 | 2.805 | -0.43 | -13.29 | 3 | 3.145 | 2.74 | 2095175 |
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
