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 | 0.005 | 0.246305418719 | 2.03 | 2.14 | 1.94 | 1214574 | 2.00226785 | DE |
| 4 | -0.115 | -5.3488372093 | 2.15 | 2.29 | 1.94 | 1124064 | 2.09668116 | DE |
| 12 | 0.165 | 8.82352941176 | 1.87 | 2.52 | 1.815 | 1704543 | 2.13531217 | DE |
| 26 | 0.9 | 79.295154185 | 1.135 | 2.52 | 1.105 | 1436070 | 1.85638362 | DE |
| 52 | 0.335 | 19.7058823529 | 1.7 | 2.52 | 1.095 | 1584306 | 1.64009875 | DE |
| 156 | -1.125 | -35.6012658228 | 3.16 | 3.18 | 0.835 | 2127923 | 1.7016669 | DE |
| 260 | 0.835 | 69.5833333333 | 1.2 | 4.08 | 0.835 | 2665677 | 2.00835454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.1 | 0.07 | 3.19 | 2.06 | 2.14 | 2.05 | 938327 |
| 1713852900 | 2.035 | 0.08 | 4.09 | 2.0099999 | 2.04 | 1.9975 | 1045977 |
| 1713766500 | 1.955 | 0.01 | 0.26 | 1.97 | 1.99 | 1.94 | 1515091 |
| 1713507300 | 1.95 | -0.1 | -4.88 | 2.0099999 | 2.035 | 1.945 | 1771641 |
| 1713420900 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.075 | 2.0299999 | 801832 |
| 1713334500 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.07 | 2 | 836390 |
| 1713248100 | 2.02 | -0.13 | -6.05 | 2.11 | 2.12 | 2.0099999 | 1289846 |
| 1713161700 | 2.15 | 0 | 0.00 | 2.12 | 2.16 | 2.09 | 1202663 |
| 1712902500 | 2.15 | 0 | 0.00 | 2.15 | 2.18 | 2.125 | 744109 |
| 1712816100 | 2.15 | -0.09 | -4.02 | 2.17 | 2.2 | 2.12 | 1174841 |
| 1712729700 | 2.24 | 0.01 | 0.45 | 2.24 | 2.2599999 | 2.215 | 1024514 |
| 1712643300 | 2.23 | 0.06 | 2.53 | 2.2599999 | 2.29 | 2.22 | 839570 |
| 1712553300 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 0 |
| 1712294100 | 2.175 | 0.03 | 1.40 | 2.11 | 2.18 | 2.095 | 993259 |
| 1712207700 | 2.145 | 0.04 | 2.14 | 2.11 | 2.175 | 2.11 | 560877 |
| 1712121300 | 2.1 | -0.04 | -1.87 | 2.11 | 2.13 | 2.07 | 1650733 |
| 1712034900 | 2.14 | -0.05 | -2.06 | 2.19 | 2.19 | 2.13 | 1617843 |
| 1711602900 | 2.185 | 0.04 | 2.10 | 2.15 | 2.195 | 2.14 | 1101569 |
| 1711516500 | 2.14 | 0.03 | 1.42 | 2.12 | 2.22 | 2.11 | 1793957 |
| 1711430100 | 2.11 | -0.01 | -0.24 | 2.1 | 2.12 | 2.06 | 6328459 |
| 1711343700 | 2.115 | -0.02 | -0.70 | 2.15 | 2.16 | 2.09 | 2635735 |
| 1711084500 | 2.13 | -0.07 | -3.18 | 2.18 | 2.19 | 2.1 | 1114746 |
| 1710998100 | 2.2 | 0.07 | 3.29 | 2.19 | 2.24 | 2.165 | 2071350 |
| 1710911700 | 2.13 | -0.07 | -3.18 | 2.21 | 2.25 | 2.115 | 1883237 |
| 1710825300 | 2.2 | -0.14 | -5.98 | 2.37 | 2.39 | 2.17 | 2466844 |
| 1710738900 | 2.34 | 0.02 | 0.86 | 2.31 | 2.36 | 2.3 | 1183680 |
| 1710479700 | 2.32 | 0 | 0.00 | 2.3 | 2.35 | 2.22 | 2641536 |
| 1710393300 | 2.32 | -0.17 | -6.83 | 2.5099999 | 2.5099999 | 2.3 | 2314796 |
| 1710306900 | 2.49 | 0.01 | 0.40 | 2.49 | 2.52 | 2.46 | 1851249 |
| 1710220500 | 2.48 | 0.08 | 3.33 | 2.42 | 2.52 | 2.4049999 | 3173551 |
| 1710134100 | 2.4 | 0.01 | 0.42 | 2.39 | 2.435 | 2.37 | 1306415 |
| 1709874900 | 2.39 | 0.11 | 4.82 | 2.3 | 2.41 | 2.27 | 3030795 |
| 1709788500 | 2.2799999 | 0.04 | 1.79 | 2.29 | 2.3 | 2.27 | 1607747 |
| 1709702100 | 2.24 | 0 | 0.00 | 2.23 | 2.2599999 | 2.17 | 1564337 |
| 1709615700 | 2.24 | 0.02 | 0.90 | 2.22 | 2.25 | 2.16 | 1462309 |
| 1709529300 | 2.22 | 0.02 | 0.68 | 2.27 | 2.3 | 2.14 | 2194703 |
| 1709270100 | 2.205 | -0.04 | -1.56 | 2.25 | 2.25 | 2.1549999 | 2225780 |
| 1709183700 | 2.24 | 0.11 | 5.16 | 2.1 | 2.275 | 2.08 | 3498298 |
| 1709097300 | 2.13 | 0.14 | 7.04 | 2.02 | 2.19 | 2.0099999 | 6081790 |
| 1709010900 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.0299999 | 1.935 | 1765142 |
| 1708924500 | 2 | 0 | 0.25 | 2.02 | 2.045 | 2 | 1193884 |
| 1708665300 | 1.995 | 0.03 | 1.27 | 1.98 | 2.0099999 | 1.97 | 953859 |
| 1708578900 | 1.97 | -0.01 | -0.25 | 1.97 | 1.985 | 1.935 | 1113713 |
| 1708492500 | 1.975 | -0.04 | -1.74 | 1.97 | 2.0299999 | 1.97 | 1599534 |
| 1708406100 | 2.0099999 | 0.04 | 2.03 | 1.96 | 2.0099999 | 1.915 | 1024798 |
| 1708319700 | 1.97 | -0.07 | -3.43 | 2 | 2.0299999 | 1.96 | 1319872 |
| 1708060500 | 2.04 | 0.08 | 4.08 | 1.995 | 2.04 | 1.98 | 1436939 |
| 1707974100 | 1.96 | 0.04 | 2.08 | 1.99 | 1.99 | 1.905 | 1007035 |
| 1707887700 | 1.92 | -0.06 | -2.78 | 1.925 | 1.93 | 1.815 | 2152860 |
| 1707801300 | 1.975 | 0.03 | 1.54 | 1.96 | 2.02 | 1.945 | 2134010 |
| 1707714900 | 1.945 | 0.04 | 1.83 | 1.945 | 1.97 | 1.925 | 853934 |
| 1707455700 | 1.91 | -0.02 | -1.04 | 1.93 | 1.94 | 1.885 | 944269 |
| 1707369300 | 1.93 | -0.01 | -0.52 | 1.945 | 1.945 | 1.905 | 820080 |
| 1707282900 | 1.94 | 0.06 | 3.19 | 1.91 | 1.945 | 1.905 | 1201679 |
| 1707196500 | 1.88 | 0 | 0.00 | 1.86 | 1.935 | 1.85 | 1028529 |
| 1707110100 | 1.88 | -0.1 | -4.81 | 1.94 | 1.962 | 1.88 | 1296378 |
| 1706850900 | 1.975 | 0.12 | 6.18 | 1.9 | 1.975 | 1.89 | 2471571 |
| 1706764500 | 1.86 | -0.04 | -2.11 | 1.87 | 1.8925 | 1.835 | 1300456 |
| 1706678100 | 1.9 | 0 | 0.26 | 1.905 | 1.9475 | 1.88 | 1808766 |
| 1706591700 | 1.895 | 0.06 | 3.13 | 1.84 | 1.912 | 1.835 | 1858439 |
| 1706505300 | 1.8375 | 0.04 | 2.37 | 1.81 | 1.85 | 1.78 | 1780206 |
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
