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 | 0.19 | 8.8785046729 | 2.14 | 2.36 | 2.12 | 309577 | 2.2364161 | DE |
| 4 | 0.07 | 3.09734513274 | 2.26 | 2.36 | 2.07 | 275650 | 2.20482508 | DE |
| 12 | 0.6 | 34.6820809249 | 1.73 | 2.36 | 1.71 | 360837 | 2.09668328 | DE |
| 26 | 0.88 | 60.6896551724 | 1.45 | 2.36 | 1.405 | 272760 | 1.90591828 | DE |
| 52 | 0.895 | 62.3693379791 | 1.435 | 2.36 | 1.295 | 301036 | 1.67489378 | DE |
| 156 | 0.99 | 73.8805970149 | 1.34 | 2.36 | 1.285 | 294769 | 1.71275397 | DE |
| 260 | 1.73 | 288.333333333 | 0.6 | 2.36 | 0.525 | 351729 | 1.39343113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 2.32 | 0.05 | 2.20 | 2.2799999 | 2.38 | 2.2799999 | 391739 |
| 1713766500 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.29 | 2.24 | 286558 |
| 1713507300 | 2.2599999 | -0.02 | -0.88 | 2.29 | 2.29 | 2.23 | 206319 |
| 1713420900 | 2.2799999 | 0.08 | 3.64 | 2.2 | 2.3 | 2.2 | 356961 |
| 1713334500 | 2.2 | 0.01 | 0.46 | 2.19 | 2.22 | 2.15 | 235337 |
| 1713248100 | 2.19 | 0.05 | 2.34 | 2.14 | 2.19 | 2.12 | 462711 |
| 1713161700 | 2.14 | 0.02 | 0.94 | 2.1 | 2.14 | 2.07 | 513617 |
| 1712902500 | 2.12 | -0.04 | -1.85 | 2.19 | 2.19 | 2.11 | 214879 |
| 1712816100 | 2.16 | -0.06 | -2.70 | 2.21 | 2.22 | 2.16 | 184884 |
| 1712729700 | 2.22 | 0.02 | 0.91 | 2.21 | 2.2599999 | 2.21 | 280804 |
| 1712643300 | 2.2 | -0.02 | -0.90 | 2.23 | 2.24 | 2.2 | 117568 |
| 1712556900 | 2.22 | -0.01 | -0.45 | 2.25 | 2.25 | 2.2 | 175075 |
| 1712294100 | 2.23 | 0.06 | 2.76 | 2.18 | 2.24 | 2.17 | 226275 |
| 1712207700 | 2.17 | -0.02 | -0.91 | 2.15 | 2.22 | 2.15 | 134243 |
| 1712121300 | 2.19 | -0.04 | -1.79 | 2.22 | 2.22 | 2.14 | 711944 |
| 1712034900 | 2.23 | -0.02 | -0.89 | 2.24 | 2.24 | 2.21 | 91582 |
| 1711602900 | 2.25 | 0.06 | 2.74 | 2.19 | 2.25 | 2.15 | 377677 |
| 1711516500 | 2.19 | -0.01 | -0.45 | 2.21 | 2.22 | 2.19 | 124357 |
| 1711430100 | 2.2 | -0.05 | -2.22 | 2.2599999 | 2.2599999 | 2.2 | 160339 |
| 1711343700 | 2.25 | -0.04 | -1.75 | 2.3 | 2.3 | 2.22 | 348242 |
| 1711084500 | 2.29 | 0.06 | 2.69 | 2.2599999 | 2.29 | 2.25 | 213344 |
| 1710998100 | 2.23 | -0.05 | -2.19 | 2.3 | 2.3 | 2.23 | 245226 |
| 1710911700 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.31 | 2.2599999 | 384239 |
| 1710825300 | 2.29 | 0.04 | 1.78 | 2.2799999 | 2.29 | 2.24 | 456586 |
| 1710738900 | 2.25 | 0 | 0.00 | 2.3 | 2.35 | 2.25 | 418073 |
| 1710479700 | 2.25 | 0 | 0.00 | 2.2799999 | 2.3 | 2.24 | 319164 |
| 1710393300 | 2.25 | -0.03 | -1.32 | 2.29 | 2.3 | 2.22 | 241385 |
| 1710306900 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.3 | 2.21 | 398246 |
| 1710220500 | 2.21 | 0 | 0.00 | 2.2 | 2.24 | 2.175 | 227553 |
| 1710134100 | 2.21 | -0.01 | -0.45 | 2.21 | 2.23 | 2.18 | 171844 |
| 1709874900 | 2.22 | 0.05 | 2.30 | 2.19 | 2.225 | 2.19 | 426382 |
| 1709788500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.21 | 2.13 | 341279 |
| 1709702100 | 2.2 | 0.02 | 0.92 | 2.18 | 2.22 | 2.18 | 167340 |
| 1709615700 | 2.18 | -0.04 | -1.80 | 2.21 | 2.245 | 2.16 | 1449910 |
| 1709529300 | 2.22 | 0.02 | 0.91 | 2.22 | 2.2599999 | 2.19 | 349529 |
| 1709270100 | 2.2 | -0.01 | -0.45 | 2.2599999 | 2.27 | 2.15 | 210123 |
| 1709183700 | 2.21 | 0.06 | 2.79 | 2.14 | 2.25 | 2.13 | 714163 |
| 1709097300 | 2.15 | -0.01 | -0.46 | 2.17 | 2.19 | 2.11 | 504903 |
| 1709010900 | 2.16 | 0.03 | 1.41 | 2.16 | 2.185 | 2.08 | 385913 |
| 1708924500 | 2.13 | 0.03 | 1.43 | 2.12 | 2.19 | 2.12 | 660456 |
| 1708665300 | 2.1 | 0.14 | 6.87 | 2 | 2.16 | 2 | 830785 |
| 1708578900 | 1.965 | 0.03 | 1.29 | 1.95 | 1.98 | 1.93 | 346806 |
| 1708492500 | 1.94 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.9275 | 670837 |
| 1708406100 | 1.95 | 0.11 | 5.98 | 1.895 | 1.99 | 1.885 | 1131353 |
| 1708319700 | 1.84 | 0.01 | 0.27 | 1.82 | 1.84 | 1.8 | 332991 |
| 1708060500 | 1.835 | -0.07 | -3.67 | 1.89 | 1.89 | 1.71 | 1161160 |
| 1707974100 | 1.905 | 0.03 | 1.33 | 1.89 | 1.95 | 1.885 | 381189 |
| 1707887700 | 1.88 | 0.1 | 5.62 | 1.76 | 1.88 | 1.76 | 533050 |
| 1707801300 | 1.78 | -0.01 | -0.56 | 1.8 | 1.8 | 1.755 | 148147 |
| 1707714900 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.77 | 102386 |
| 1707455700 | 1.8 | 0.02 | 1.12 | 1.78 | 1.815 | 1.78 | 108284 |
| 1707369300 | 1.78 | -0.02 | -1.11 | 1.79 | 1.805 | 1.77 | 119012 |
| 1707282900 | 1.8 | 0.05 | 2.71 | 1.74 | 1.8 | 1.74 | 155714 |
| 1707196500 | 1.7525 | -0 | -0.14 | 1.76 | 1.77 | 1.74 | 193736 |
| 1707110100 | 1.755 | 0 | 0.00 | 1.78 | 1.78 | 1.74 | 132768 |
| 1706850900 | 1.755 | 0 | 0.29 | 1.76 | 1.8 | 1.745 | 294273 |
| 1706764500 | 1.75 | -0.05 | -2.51 | 1.78 | 1.78 | 1.745 | 162810 |
| 1706678100 | 1.795 | 0.02 | 1.41 | 1.765 | 1.805 | 1.765 | 155896 |
| 1706591700 | 1.77 | 0.06 | 3.51 | 1.73 | 1.775 | 1.73 | 286551 |
| 1706505300 | 1.71 | -0.04 | -2.29 | 1.7 | 1.745 | 1.7 | 121234 |
| 1706159700 | 1.75 | 0.04 | 2.34 | 1.67 | 1.75 | 1.67 | 175610 |
| 1706073300 | 1.71 | -0.02 | -1.16 | 1.725 | 1.74 | 1.695 | 133059 |
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
