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 | 0.125 | 7.57575757576 | 1.65 | 1.86 | 1.635 | 131400 | 1.74760188 | DE |
| 4 | 0.035 | 2.01149425287 | 1.74 | 1.86 | 1.615 | 103349 | 1.70482636 | DE |
| 12 | -0.325 | -15.4761904762 | 2.1 | 2.15 | 1.42 | 203028 | 1.7020426 | DE |
| 26 | 0.09 | 5.3412462908 | 1.685 | 2.28 | 1.42 | 168495 | 1.73859968 | DE |
| 52 | -0.005 | -0.280898876405 | 1.78 | 2.78 | 1.42 | 196427 | 1.91032032 | DE |
| 156 | -2.485 | -58.3333333333 | 4.26 | 4.79 | 1.1 | 258694 | 2.3468138 | DE |
| 260 | -1.025 | -36.6071428571 | 2.8 | 5.75 | 1.1 | 307255 | 2.94928524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 1.76 | 0.02 | 1.15 | 1.8 | 1.805 | 1.7375 | 34011 |
| 1713766500 | 1.74 | -0.06 | -3.06 | 1.78 | 1.86 | 1.74 | 155734 |
| 1713507300 | 1.795 | -0.02 | -1.10 | 1.81 | 1.86 | 1.78 | 65057 |
| 1713420900 | 1.815 | 0.07 | 4.01 | 1.76 | 1.845 | 1.76 | 158418 |
| 1713334500 | 1.745 | 0.1 | 5.76 | 1.645 | 1.8 | 1.645 | 153013 |
| 1713248100 | 1.65 | -0.02 | -0.90 | 1.65 | 1.675 | 1.635 | 124779 |
| 1713161700 | 1.665 | -0.04 | -2.06 | 1.7 | 1.71 | 1.665 | 181774 |
| 1712902500 | 1.7 | 0.01 | 0.89 | 1.68 | 1.725 | 1.655 | 93586 |
| 1712816100 | 1.685 | 0.01 | 0.30 | 1.74 | 1.74 | 1.665 | 49545 |
| 1712729700 | 1.68 | -0.01 | -0.59 | 1.66 | 1.705 | 1.66 | 47652 |
| 1712643300 | 1.69 | 0.01 | 0.60 | 1.7 | 1.705 | 1.655 | 74545 |
| 1712553300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1712294100 | 1.68 | 0 | 0.00 | 1.69 | 1.715 | 1.68 | 46962 |
| 1712207700 | 1.68 | 0.01 | 0.60 | 1.695 | 1.74 | 1.655 | 63848 |
| 1712121300 | 1.67 | 0 | 0.00 | 1.6399999 | 1.69 | 1.6399999 | 115671 |
| 1712034900 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.65 | 72202 |
| 1711602900 | 1.68 | -0.02 | -1.18 | 1.69 | 1.71 | 1.615 | 186720 |
| 1711516500 | 1.7 | 0.01 | 0.89 | 1.72 | 1.735 | 1.7 | 7143 |
| 1711430100 | 1.685 | -0.02 | -1.17 | 1.74 | 1.74 | 1.665 | 160288 |
| 1711343700 | 1.705 | -0.02 | -0.87 | 1.75 | 1.755 | 1.68 | 185393 |
| 1711084500 | 1.72 | -0.04 | -2.27 | 1.75 | 1.75 | 1.682 | 59332 |
| 1710998100 | 1.76 | 0.04 | 2.33 | 1.725 | 1.78 | 1.695 | 128028 |
| 1710911700 | 1.72 | 0 | 0.29 | 1.78 | 1.78 | 1.72 | 112789 |
| 1710825300 | 1.715 | 0.04 | 2.39 | 1.735 | 1.765 | 1.695 | 111292 |
| 1710738900 | 1.675 | -0.05 | -2.90 | 1.68 | 1.8 | 1.66 | 129439 |
| 1710479700 | 1.725 | -0.18 | -9.21 | 1.905 | 1.905 | 1.66 | 707975 |
| 1710393300 | 1.9 | 0.06 | 3.26 | 1.84 | 1.92 | 1.84 | 181929 |
| 1710306900 | 1.84 | 0.03 | 1.38 | 1.83 | 1.88 | 1.785 | 126039 |
| 1710220500 | 1.815 | 0.09 | 4.91 | 1.695 | 1.875 | 1.695 | 180844 |
| 1710134100 | 1.73 | -0.01 | -0.29 | 1.73 | 1.78 | 1.65 | 115135 |
| 1709874900 | 1.735 | 0.03 | 1.46 | 1.71 | 1.79 | 1.68 | 212185 |
| 1709788500 | 1.71 | 0.11 | 6.87 | 1.615 | 1.72 | 1.615 | 541451 |
| 1709702100 | 1.6 | 0.01 | 0.63 | 1.58 | 1.605 | 1.57 | 52112 |
| 1709615700 | 1.59 | -0.04 | -2.15 | 1.6 | 1.61 | 1.56 | 137549 |
| 1709529300 | 1.625 | -0.1 | -5.80 | 1.77 | 1.77 | 1.62 | 105278 |
| 1709270100 | 1.725 | 0.08 | 4.55 | 1.65 | 1.765 | 1.65 | 697495 |
| 1709183700 | 1.65 | -0.05 | -2.94 | 1.7 | 1.75 | 1.615 | 528271 |
| 1709097300 | 1.7 | 0.04 | 2.41 | 1.6399999 | 1.72 | 1.57 | 135738 |
| 1709010900 | 1.66 | 0.1 | 6.41 | 1.55 | 1.66 | 1.545 | 375104 |
| 1708924500 | 1.56 | 0.05 | 3.31 | 1.55 | 1.56 | 1.5049999 | 152526 |
| 1708665300 | 1.51 | -0.1 | -6.21 | 1.615 | 1.6399999 | 1.455 | 1828210 |
| 1708578900 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.42 | 711130 |
| 1708492500 | 1.65 | -0.16 | -8.59 | 1.88 | 1.91 | 1.645 | 543230 |
| 1708406100 | 1.805 | -0.06 | -3.22 | 1.86 | 1.86 | 1.805 | 44047 |
| 1708319700 | 1.865 | 0.05 | 2.75 | 1.76 | 1.88 | 1.76 | 109214 |
| 1708060500 | 1.815 | -0.02 | -0.82 | 1.84 | 1.865 | 1.79 | 126021 |
| 1707974100 | 1.83 | -0.01 | -0.54 | 1.895 | 1.895 | 1.81 | 25966 |
| 1707887700 | 1.84 | -0.01 | -0.27 | 1.85 | 1.865 | 1.775 | 91640 |
| 1707801300 | 1.845 | -0.07 | -3.40 | 1.93 | 1.93 | 1.835 | 49735 |
| 1707714900 | 1.91 | 0.01 | 0.79 | 1.94 | 1.94 | 1.89 | 32379 |
| 1707455700 | 1.895 | -0.03 | -1.56 | 1.895 | 1.945 | 1.82 | 76085 |
| 1707369300 | 1.925 | 0.09 | 4.90 | 1.82 | 1.925 | 1.8 | 249604 |
| 1707282900 | 1.835 | 0 | 0.00 | 1.88 | 1.88 | 1.82 | 74562 |
| 1707196500 | 1.835 | -0.07 | -3.42 | 1.91 | 1.91 | 1.835 | 90822 |
| 1707110100 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.83 | 125030 |
| 1706850900 | 1.92 | -0.07 | -3.52 | 1.965 | 1.965 | 1.92 | 66037 |
| 1706764500 | 1.99 | -0.06 | -2.93 | 2.02 | 2.04 | 1.96 | 69527 |
| 1706678100 | 2.05 | -0.01 | -0.49 | 1.975 | 2.07 | 1.92 | 196905 |
| 1706591700 | 2.06 | -0.01 | -0.48 | 2.1 | 2.15 | 1.99 | 329594 |
| 1706505300 | 2.07 | -0.07 | -3.27 | 2.04 | 2.08 | 2.0099999 | 155915 |
| 1706159700 | 2.14 | 0.04 | 1.90 | 2.15 | 2.22 | 2.12 | 137542 |
| 1706073300 | 2.1 | -0.03 | -1.41 | 2.1 | 2.15 | 2.0099999 | 94506 |
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
