We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -11.0169491525 | 2.36 | 2.385 | 2.07 | 354330 | 2.26856881 | DE |
| 4 | -0.37 | -14.979757085 | 2.47 | 2.66 | 2.07 | 532582 | 2.44503106 | DE |
| 12 | 0.345 | 19.6581196581 | 1.755 | 2.66 | 1.62 | 830146 | 2.20911455 | DE |
| 26 | 0.76 | 56.7164179104 | 1.34 | 2.66 | 1.195 | 753886 | 1.89724577 | DE |
| 52 | -0.09 | -4.1095890411 | 2.19 | 2.66 | 1.195 | 814016 | 1.72881329 | DE |
| 156 | -2.35 | -52.808988764 | 4.45 | 4.97 | 1.195 | 914663 | 2.76926633 | DE |
| 260 | 0.09 | 4.4776119403 | 2.01 | 4.97 | 0.44 | 1039401 | 2.65953398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 2.1 | -0.04 | -1.87 | 2.12 | 2.145 | 2.07 | 313680 |
| 1713420900 | 2.14 | -0.03 | -1.38 | 2.16 | 2.165 | 2.11 | 247982 |
| 1713334500 | 2.17 | -0.03 | -1.36 | 2.19 | 2.24 | 2.16 | 185519 |
| 1713248100 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2599999 | 2.19 | 518212 |
| 1713161700 | 2.2599999 | -0.08 | -3.21 | 2.31 | 2.315 | 2.2599999 | 378942 |
| 1712902500 | 2.335 | -0.04 | -1.48 | 2.36 | 2.36 | 2.325 | 366200 |
| 1712816100 | 2.37 | -0.05 | -2.07 | 2.36 | 2.3849999 | 2.32 | 322776 |
| 1712729700 | 2.42 | 0.1 | 4.31 | 2.34 | 2.42 | 2.32 | 506792 |
| 1712643300 | 2.32 | 0.03 | 1.31 | 2.2799999 | 2.34 | 2.2799999 | 865550 |
| 1712556900 | 2.29 | -0.1 | -4.18 | 2.34 | 2.355 | 2.27 | 380559 |
| 1712294100 | 2.39 | 0 | 0.00 | 2.35 | 2.39 | 2.33 | 588863 |
| 1712207700 | 2.39 | -0.02 | -0.83 | 2.41 | 2.435 | 2.36 | 440143 |
| 1712121300 | 2.41 | -0.11 | -4.37 | 2.52 | 2.52 | 2.39 | 419755 |
| 1712034900 | 2.52 | -0.07 | -2.70 | 2.57 | 2.58 | 2.49 | 244374 |
| 1711602900 | 2.59 | -0.01 | -0.38 | 2.61 | 2.64 | 2.54 | 844670 |
| 1711516500 | 2.6 | 0.03 | 1.17 | 2.56 | 2.66 | 2.56 | 779409 |
| 1711430100 | 2.57 | 0.07 | 2.80 | 2.5299999 | 2.57 | 2.495 | 698533 |
| 1711343700 | 2.5 | -0.03 | -1.19 | 2.55 | 2.555 | 2.47 | 387071 |
| 1711084500 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.55 | 2.43 | 838608 |
| 1710998100 | 2.54 | 0.09 | 3.67 | 2.47 | 2.58 | 2.47 | 668472 |
| 1710911700 | 2.45 | -0.01 | -0.41 | 2.45 | 2.485 | 2.41 | 1376447 |
| 1710825300 | 2.46 | 0.06 | 2.50 | 2.4 | 2.47 | 2.39 | 831156 |
| 1710738900 | 2.4 | 0.01 | 0.42 | 2.35 | 2.4049999 | 2.335 | 446436 |
| 1710479700 | 2.39 | -0.04 | -1.65 | 2.43 | 2.43 | 2.34 | 758490 |
| 1710393300 | 2.43 | -0.03 | -1.22 | 2.43 | 2.45 | 2.4 | 532940 |
| 1710306900 | 2.46 | -0.05 | -1.99 | 2.48 | 2.52 | 2.425 | 798218 |
| 1710220500 | 2.5099999 | 0.2 | 8.66 | 2.29 | 2.5099999 | 2.2799999 | 1579673 |
| 1710134100 | 2.31 | -0.1 | -4.15 | 2.31 | 2.35 | 2.29 | 480225 |
| 1709874900 | 2.41 | 0.04 | 1.69 | 2.35 | 2.415 | 2.35 | 927301 |
| 1709788500 | 2.37 | 0.06 | 2.60 | 2.31 | 2.39 | 2.29 | 1282999 |
| 1709702100 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.33 | 2.24 | 1034780 |
| 1709615700 | 2.3 | -0.03 | -1.29 | 2.32 | 2.34 | 2.22 | 1899822 |
| 1709529300 | 2.33 | -0.05 | -2.10 | 2.38 | 2.38 | 2.295 | 844032 |
| 1709270100 | 2.38 | -0.02 | -0.83 | 2.39 | 2.4 | 2.29 | 1007793 |
| 1709183700 | 2.4 | 0.09 | 4.12 | 2.29 | 2.41 | 2.25 | 1402606 |
| 1709097300 | 2.305 | 0.08 | 3.36 | 2.24 | 2.32 | 2.21 | 2627373 |
| 1709010900 | 2.23 | 0.15 | 7.21 | 2.2 | 2.2799999 | 2.09 | 3348197 |
| 1708924500 | 2.08 | 0.25 | 13.35 | 1.8 | 2.12 | 1.8 | 3960714 |
| 1708665300 | 1.835 | 0.03 | 1.94 | 1.795 | 1.85 | 1.785 | 706798 |
| 1708578900 | 1.8 | -0.05 | -2.44 | 1.87 | 1.87 | 1.785 | 530197 |
| 1708492500 | 1.845 | 0 | 0.27 | 1.8 | 1.8875 | 1.8 | 682545 |
| 1708406100 | 1.84 | -0.05 | -2.65 | 1.88 | 1.89 | 1.83 | 412315 |
| 1708319700 | 1.89 | -0.04 | -1.82 | 1.92 | 1.93 | 1.8775 | 522426 |
| 1708060500 | 1.925 | 0.02 | 0.79 | 1.93 | 1.97 | 1.91 | 393366 |
| 1707974100 | 1.91 | -0.01 | -0.52 | 1.92 | 1.945 | 1.9 | 436500 |
| 1707887700 | 1.92 | -0.04 | -1.79 | 1.9 | 1.9475 | 1.865 | 799703 |
| 1707801300 | 1.955 | 0.09 | 4.55 | 1.86 | 1.955 | 1.86 | 955403 |
| 1707714900 | 1.87 | 0 | 0.00 | 1.87 | 1.935 | 1.7975 | 1433379 |
| 1707455700 | 1.87 | 0.04 | 1.91 | 1.835 | 1.885 | 1.805 | 639987 |
| 1707369300 | 1.835 | 0.07 | 3.97 | 1.785 | 1.86 | 1.77 | 1160706 |
| 1707282900 | 1.765 | 0.05 | 3.22 | 1.725 | 1.7825 | 1.705 | 536586 |
| 1707196500 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.72 | 1.625 | 471985 |
| 1707110100 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.685 | 1.62 | 479530 |
| 1706850900 | 1.67 | 0.02 | 1.52 | 1.68 | 1.69 | 1.6625 | 274166 |
| 1706764500 | 1.645 | -0.04 | -2.52 | 1.695 | 1.695 | 1.6399999 | 426720 |
| 1706678100 | 1.6875 | -0.04 | -2.17 | 1.735 | 1.735 | 1.68 | 448271 |
| 1706591700 | 1.725 | 0.02 | 1.17 | 1.705 | 1.7375 | 1.695 | 278496 |
| 1706505300 | 1.705 | -0.02 | -0.87 | 1.72 | 1.74 | 1.69 | 394730 |
| 1706159700 | 1.72 | -0.03 | -1.43 | 1.755 | 1.765 | 1.71 | 311262 |
| 1706073300 | 1.745 | -0.05 | -2.51 | 1.795 | 1.81 | 1.74 | 347685 |
| 1705986900 | 1.79 | 0.15 | 9.15 | 1.6399999 | 1.795 | 1.6399999 | 1057186 |
| 1705900500 | 1.6399999 | -0.04 | -2.09 | 1.66 | 1.7 | 1.635 | 446069 |
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
