We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 10.38647343 | 2.07 | 2.33 | 1.35 | 6026466 | 2.16689059 | DE |
| 4 | 0.425 | 22.8494623656 | 1.86 | 4.41 | 1.35 | 5178331 | 2.03982071 | DE |
| 12 | 0.135 | 6.27906976744 | 2.15 | 4.41 | 1.35 | 4076790 | 1.97982639 | DE |
| 26 | 0.64 | 38.905775076 | 1.645 | 4.41 | 1.35 | 3877299 | 1.9419819 | DE |
| 52 | 0.185 | 8.80952380952 | 2.1 | 4.41 | 1.35 | 4071726 | 1.88233587 | DE |
| 156 | -0.485 | -17.5090252708 | 2.77 | 6.01 | 1 | 4796133 | 2.0082618 | DE |
| 260 | -2.155 | -48.536036036 | 4.44 | 6.72 | 1 | 4332812 | 2.80858243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 2.285 | 0.01 | 0.22 | 2.25 | 2.41 | 1.65 | 5714109 |
| 1713420900 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.2799999 | 2.2 | 3922291 |
| 1713334500 | 2.21 | 0.06 | 2.79 | 2.15 | 2.21 | 1.35 | 4164355 |
| 1713248100 | 2.15 | -0.04 | -1.83 | 2.2 | 2.2 | 2.14 | 7019789 |
| 1713161700 | 2.19 | -0.02 | -0.90 | 2.19 | 2.21 | 2.14 | 4945755 |
| 1712902500 | 2.21 | 0.13 | 6.25 | 2.12 | 2.21 | 2.11 | 8011012 |
| 1712816100 | 2.08 | -0.02 | -0.95 | 2.07 | 2.11 | 2.07 | 5991420 |
| 1712729700 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.065 | 3398886 |
| 1712643300 | 2.08 | -0.03 | -1.42 | 2.16 | 2.16 | 2.08 | 3003928 |
| 1712556900 | 2.11 | 0.06 | 2.93 | 2.1 | 2.14 | 2.075 | 6466278 |
| 1712294100 | 2.05 | 0.06 | 3.27 | 1.95 | 2.05 | 1.95 | 4314894 |
| 1712207700 | 1.985 | 0.04 | 1.79 | 2 | 2.045 | 1.972 | 5917266 |
| 1712121300 | 1.95 | -0.07 | -3.23 | 2.015 | 2.015 | 1.895 | 15092965 |
| 1712034900 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1711602900 | 2.015 | 0.08 | 4.13 | 2.0099999 | 2.0299999 | 2 | 490709 |
| 1711516500 | 1.935 | 0.02 | 1.04 | 1.925 | 1.945 | 1.9025 | 3008411 |
| 1711430100 | 1.915 | 0.05 | 2.96 | 1.885 | 1.92 | 1.875 | 3496536 |
| 1711343700 | 1.86 | 0.02 | 0.81 | 1.825 | 1.865 | 1.825 | 1594630 |
| 1711084500 | 1.845 | -0.04 | -2.12 | 1.86 | 4.41 | 1.7 | 5007788 |
| 1710998100 | 1.885 | 0.07 | 3.57 | 1.86 | 2 | 1.857 | 6106998 |
| 1710911700 | 1.82 | -0.02 | -0.82 | 1.835 | 1.85 | 1.8 | 6068059 |
| 1710825300 | 1.835 | -0.03 | -1.34 | 1.86 | 1.88 | 1.82 | 4832109 |
| 1710738900 | 1.86 | -0.03 | -1.59 | 1.84 | 1.895 | 1.825 | 3364809 |
| 1710479700 | 1.89 | -0.06 | -2.83 | 1.905 | 1.92 | 1.87 | 8626131 |
| 1710393300 | 1.945 | -0.01 | -0.26 | 1.99 | 4 | 1.94 | 4546805 |
| 1710306900 | 1.95 | -0.04 | -2.01 | 1.925 | 1.955 | 1.915 | 4588389 |
| 1710220500 | 1.99 | 0.06 | 3.11 | 1.925 | 1.9925 | 1.925 | 2888722 |
| 1710134100 | 1.93 | -0.08 | -3.98 | 2.0099999 | 2.0099999 | 1.915 | 5628679 |
| 1709874900 | 2.0099999 | -0.02 | -0.99 | 2.04 | 2.06 | 2 | 5073642 |
| 1709788500 | 2.0299999 | 0.06 | 3.31 | 2.0099999 | 2.0299999 | 1.967 | 3597316 |
| 1709702100 | 1.965 | -0.07 | -3.20 | 2.04 | 2.06 | 1.96 | 4087940 |
| 1709615700 | 2.0299999 | 0.1 | 5.45 | 2 | 2.06 | 1.995 | 4994634 |
| 1709529300 | 1.925 | 0.11 | 6.06 | 1.89 | 1.945 | 1.89 | 6000990 |
| 1709270100 | 1.815 | 0 | 0.00 | 1.85 | 1.855 | 1.8 | 2966378 |
| 1709183700 | 1.815 | -0.02 | -1.09 | 1.82 | 1.82 | 1.785 | 5033781 |
| 1709097300 | 1.835 | 0 | 0.00 | 1.835 | 1.865 | 1.8225 | 2663069 |
| 1709010900 | 1.835 | 0.02 | 1.10 | 1.795 | 1.84 | 1.785 | 2100399 |
| 1708924500 | 1.815 | -0.01 | -0.27 | 1.815 | 1.8525 | 1.8 | 3087464 |
| 1708665300 | 1.82 | -0.08 | -3.96 | 1.865 | 1.895 | 1.8 | 3357296 |
| 1708578900 | 1.895 | -0.03 | -1.56 | 1.9 | 1.905 | 1.79 | 3907073 |
| 1708492500 | 1.925 | -0.02 | -1.16 | 1.95 | 1.95 | 1.922 | 1542901 |
| 1708406100 | 1.9475 | -0 | -0.13 | 1.96 | 1.96 | 1.93 | 1184225 |
| 1708319700 | 1.95 | -0.02 | -0.76 | 1.99 | 2 | 1.935 | 1595398 |
| 1708060500 | 1.965 | 0.01 | 0.26 | 2 | 2.5099999 | 1.75 | 2714580 |
| 1707974100 | 1.96 | -0.01 | -0.25 | 1.965 | 2.2 | 1.955 | 2719785 |
| 1707887700 | 1.965 | -0.04 | -1.75 | 1.915 | 1.995 | 1.91 | 3486644 |
| 1707801300 | 2 | 0.05 | 2.56 | 1.975 | 2.0099999 | 1.975 | 2126549 |
| 1707714900 | 1.95 | 0 | 0.26 | 1.94 | 1.965 | 1.93 | 1664211 |
| 1707455700 | 1.945 | 0.02 | 0.78 | 1.945 | 1.965 | 1.925 | 2157715 |
| 1707369300 | 1.93 | -0.03 | -1.66 | 1.945 | 1.975 | 1.925 | 2876729 |
| 1707282900 | 1.9625 | 0.05 | 2.48 | 1.955 | 1.99 | 1.935 | 2104316 |
| 1707196500 | 1.915 | -0.06 | -2.79 | 1.945 | 1.96 | 1.915 | 3596505 |
| 1707110100 | 1.97 | -0.05 | -2.48 | 1.99 | 2 | 1.955 | 2277382 |
| 1706850900 | 2.02 | 0.04 | 2.28 | 1.98 | 2.05 | 1.975 | 3708756 |
| 1706764500 | 1.975 | -0.11 | -5.28 | 2.07 | 2.08 | 1.885 | 4683354 |
| 1706678100 | 2.085 | -0.02 | -0.71 | 2.11 | 2.12 | 2.06 | 2490977 |
| 1706591700 | 2.1 | 0 | 0.00 | 2.16 | 2.18 | 2.09 | 3819538 |
| 1706505300 | 2.1 | -0.07 | -3.23 | 2.14 | 2.15 | 2.07 | 3597864 |
| 1706159700 | 2.17 | 0.08 | 3.83 | 2.15 | 2.18 | 2.145 | 4507524 |
| 1706073300 | 2.09 | 0.03 | 1.70 | 2.04 | 2.11 | 2.0299999 | 4132738 |
| 1705986900 | 2.055 | -0.04 | -1.67 | 2.08 | 2.09 | 2.05 | 1162683 |
| 1705900500 | 2.09 | 0.04 | 1.95 | 2.06 | 2.09 | 2.05 | 1722572 |
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
