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 | 0.198 | 8.94308943089 | 2.214 | 2.438 | 2.136 | 418433 | 2.31294664 | DE |
| 4 | -0.056 | -2.26904376013 | 2.468 | 2.652 | 2.136 | 539311 | 2.40134118 | DE |
| 12 | -0.338 | -12.2909090909 | 2.75 | 2.794 | 2.136 | 520772 | 2.44308349 | DE |
| 26 | 0.773 | 47.1629042099 | 1.639 | 2.964 | 1.509 | 623379 | 2.41946066 | DE |
| 52 | -0.628 | -20.6578947368 | 3.04 | 3.966 | 1.509 | 626902 | 2.46229476 | DE |
| 156 | -4.458 | -64.8908296943 | 6.87 | 7.45 | 1.509 | 759670 | 3.2252957 | DE |
| 260 | -9.838 | -80.3102040816 | 12.25 | 13.83 | 1.509 | 705419 | 4.60464131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 2.406 | 0.09 | 4.07 | 2.328 | 2.412 | 2.328 | 746285 |
| 1713544200 | 2.312 | 0.02 | 0.96 | 2.2599999 | 2.332 | 2.2559999 | 314441 |
| 1713457800 | 2.29 | 0.06 | 2.88 | 2.238 | 2.292 | 2.238 | 358277 |
| 1713371400 | 2.226 | 0.01 | 0.27 | 2.22 | 2.25 | 2.218 | 273803 |
| 1713285000 | 2.22 | -0.03 | -1.42 | 2.214 | 2.246 | 2.136 | 399360 |
| 1713198600 | 2.2519999 | -0.08 | -3.51 | 2.3 | 2.336 | 2.242 | 549445 |
| 1712939400 | 2.334 | -0.02 | -0.85 | 2.358 | 2.44 | 2.322 | 616934 |
| 1712853000 | 2.354 | -0.03 | -1.18 | 2.378 | 2.394 | 2.328 | 325126 |
| 1712766600 | 2.382 | -0.03 | -1.08 | 2.412 | 2.45 | 2.356 | 447025 |
| 1712680200 | 2.408 | 0.07 | 2.82 | 2.32 | 2.446 | 2.306 | 730540 |
| 1712593800 | 2.342 | -0.09 | -3.54 | 2.42 | 2.428 | 2.342 | 786814 |
| 1712334600 | 2.428 | -0.2 | -7.61 | 2.58 | 2.58 | 2.39 | 1231757 |
| 1712248200 | 2.628 | 0.08 | 3.06 | 2.564 | 2.652 | 2.55 | 592119 |
| 1712161800 | 2.55 | 0.1 | 3.91 | 2.458 | 2.574 | 2.436 | 706353 |
| 1712075400 | 2.454 | -0.02 | -0.89 | 2.48 | 2.554 | 2.446 | 677228 |
| 1711647000 | 2.476 | -0.01 | -0.40 | 2.486 | 2.5 | 2.426 | 345095 |
| 1711560600 | 2.486 | 0.03 | 1.22 | 2.462 | 2.49 | 2.448 | 258141 |
| 1711474200 | 2.456 | -0 | -0.16 | 2.468 | 2.49 | 2.426 | 348847 |
| 1711387800 | 2.46 | 0.07 | 3.02 | 2.38 | 2.5059999 | 2.33 | 743784 |
| 1711128600 | 2.388 | 0.05 | 1.96 | 2.34 | 2.392 | 2.334 | 270929 |
| 1711042200 | 2.342 | 0.04 | 1.65 | 2.336 | 2.386 | 2.306 | 685517 |
| 1710955800 | 2.304 | -0 | -0.17 | 2.294 | 2.334 | 2.2759999 | 416034 |
| 1710869400 | 2.308 | 0.03 | 1.50 | 2.2799999 | 2.37 | 2.2799999 | 814216 |
| 1710783000 | 2.274 | -0 | -0.09 | 2.2759999 | 2.282 | 2.232 | 512837 |
| 1710523800 | 2.2759999 | -0.03 | -1.47 | 2.306 | 2.312 | 2.254 | 890348 |
| 1710437400 | 2.31 | 0.03 | 1.23 | 2.282 | 2.35 | 2.25 | 542879 |
| 1710351000 | 2.282 | -0.11 | -4.52 | 2.394 | 2.412 | 2.282 | 501735 |
| 1710264600 | 2.39 | 0.01 | 0.59 | 2.368 | 2.424 | 2.356 | 415140 |
| 1710178200 | 2.376 | -0.03 | -1.08 | 2.38 | 2.396 | 2.32 | 342878 |
| 1709919000 | 2.402 | -0.02 | -0.99 | 2.422 | 2.428 | 2.388 | 278858 |
| 1709832600 | 2.426 | 0.1 | 4.39 | 2.35 | 2.494 | 2.35 | 662146 |
| 1709746200 | 2.324 | 0.02 | 0.69 | 2.31 | 2.392 | 2.31 | 424189 |
| 1709659800 | 2.308 | 0.03 | 1.50 | 2.234 | 2.308 | 2.224 | 535364 |
| 1709573400 | 2.274 | 0.03 | 1.34 | 2.25 | 2.274 | 2.234 | 409383 |
| 1709314200 | 2.244 | -0.05 | -2.35 | 2.332 | 2.332 | 2.244 | 399929 |
| 1709227800 | 2.298 | 0.01 | 0.35 | 2.298 | 2.34 | 2.2639999 | 927565 |
| 1709141400 | 2.29 | -0.25 | -9.84 | 2.5379999 | 2.546 | 2.286 | 891299 |
| 1709055000 | 2.54 | 0 | 0.08 | 2.528 | 2.57 | 2.52 | 245401 |
| 1708968600 | 2.5379999 | 0.03 | 1.20 | 2.498 | 2.56 | 2.49 | 285136 |
| 1708709400 | 2.508 | -0.07 | -2.87 | 2.578 | 2.6 | 2.488 | 403848 |
| 1708623000 | 2.582 | 0.08 | 3.28 | 2.536 | 2.606 | 2.5219999 | 462831 |
| 1708536600 | 2.5 | 0.02 | 0.64 | 2.498 | 2.532 | 2.472 | 272117 |
| 1708450200 | 2.484 | -0.08 | -3.20 | 2.5059999 | 2.5059999 | 2.45 | 336593 |
| 1708363800 | 2.566 | 0 | 0.00 | 2.566 | 2.566 | 2.566 | 0 |
| 1708104600 | 2.566 | -0.11 | -4.18 | 2.7 | 2.71 | 2.56 | 430769 |
| 1708018200 | 2.678 | 0.02 | 0.90 | 2.648 | 2.688 | 2.646 | 350672 |
| 1707931800 | 2.654 | 0.03 | 1.30 | 2.614 | 2.664 | 2.594 | 268227 |
| 1707845400 | 2.62 | -0.09 | -3.18 | 2.708 | 2.722 | 2.592 | 423487 |
| 1707759000 | 2.706 | 0.03 | 1.20 | 2.706 | 2.7599999 | 2.702 | 452409 |
| 1707499800 | 2.674 | 0.05 | 1.83 | 2.638 | 2.706 | 2.61 | 714644 |
| 1707413400 | 2.626 | 0.11 | 4.21 | 2.54 | 2.668 | 2.5379999 | 852743 |
| 1707327000 | 2.52 | -0.08 | -3.08 | 2.598 | 2.608 | 2.498 | 791232 |
| 1707240600 | 2.6 | 0.04 | 1.48 | 2.566 | 2.628 | 2.5299999 | 723233 |
| 1707154200 | 2.562 | -0.01 | -0.23 | 2.58 | 2.666 | 2.54 | 800433 |
| 1706895000 | 2.568 | 0.03 | 1.02 | 2.574 | 2.62 | 2.564 | 557366 |
| 1706808600 | 2.542 | -0.15 | -5.43 | 2.666 | 2.666 | 2.5299999 | 660791 |
| 1706722200 | 2.688 | -0.05 | -1.75 | 2.74 | 2.75 | 2.676 | 368785 |
| 1706635800 | 2.736 | -0 | -0.07 | 2.75 | 2.794 | 2.724 | 356262 |
| 1706549400 | 2.738 | -0.03 | -1.16 | 2.77 | 2.778 | 2.702 | 375318 |
| 1706290200 | 2.77 | 0.03 | 1.17 | 2.748 | 2.782 | 2.716 | 525420 |
| 1706203800 | 2.738 | 0.03 | 1.03 | 2.7 | 2.754 | 2.694 | 402586 |
| 1706117400 | 2.71 | -0.06 | -2.02 | 2.794 | 2.81 | 2.71 | 466219 |
| 1706031000 | 2.766 | 0.07 | 2.60 | 2.702 | 2.806 | 2.662 | 1267802 |
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
