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 | 0.12 | 4.85829959514 | 2.47 | 2.7 | 2.47 | 6302631 | 2.55819481 | DE |
| 4 | -0.12 | -4.42804428044 | 2.71 | 2.8 | 2.47 | 4599365 | 2.58652442 | DE |
| 12 | -0.11 | -4.07407407407 | 2.7 | 2.91 | 2.47 | 4017934 | 2.6636065 | DE |
| 26 | -0.22 | -7.82918149466 | 2.81 | 2.98 | 2.47 | 3760960 | 2.75230423 | DE |
| 52 | 0.01 | 0.387596899225 | 2.58 | 3.01 | 2.47 | 3985732 | 2.75271569 | DE |
| 156 | -0.27 | -9.44055944056 | 2.86 | 3.31 | 2.22 | 4446020 | 2.68428957 | DE |
| 260 | 0.69 | 36.3157894737 | 1.9 | 3.31 | 1.395 | 5125082 | 2.54758792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 2.5299999 | -0.02 | -0.78 | 2.59 | 2.62 | 2.5299999 | 6478089 |
| 1741756500 | 2.55 | -0.05 | -1.73 | 2.55 | 2.575 | 2.485 | 8689013 |
| 1741670100 | 2.595 | 0.06 | 2.17 | 2.54 | 2.62 | 2.52 | 9256450 |
| 1741583700 | 2.54 | 0 | 0.20 | 2.55 | 2.56 | 2.5299999 | 3814691 |
| 1741324500 | 2.535 | -0.01 | -0.20 | 2.5099999 | 2.54 | 2.5099999 | 4523807 |
| 1741238100 | 2.54 | 0.05 | 2.01 | 2.47 | 2.7 | 2.47 | 5229192 |
| 1741151700 | 2.49 | -0.09 | -3.30 | 2.5299999 | 2.55 | 2.48 | 4280583 |
| 1741065300 | 2.575 | -0.02 | -0.77 | 2.57 | 2.59 | 2.56 | 4088536 |
| 1740978900 | 2.595 | 0.04 | 1.37 | 2.57 | 2.6 | 2.55 | 2745375 |
| 1740719700 | 2.56 | -0.02 | -0.58 | 2.58 | 2.6 | 2.555 | 6803187 |
| 1740633300 | 2.575 | 0.01 | 0.19 | 2.57 | 2.615 | 2.57 | 3775852 |
| 1740546900 | 2.57 | -0.03 | -1.15 | 2.63 | 2.63 | 2.56 | 3467970 |
| 1740460500 | 2.6 | -0.02 | -0.76 | 2.64 | 2.64 | 2.59 | 4028333 |
| 1740374100 | 2.62 | 0.03 | 1.16 | 2.59 | 2.63 | 2.56 | 3567418 |
| 1740114900 | 2.59 | 0.01 | 0.39 | 2.58 | 2.8 | 2.56 | 5718772 |
| 1740028500 | 2.58 | -0.1 | -3.55 | 2.59 | 2.64 | 2.55 | 8004962 |
| 1739942100 | 2.675 | -0.03 | -0.93 | 2.73 | 2.73 | 2.59 | 4635855 |
| 1739855700 | 2.7 | 0.02 | 0.56 | 2.68 | 2.71 | 2.67 | 1944948 |
| 1739769300 | 2.685 | -0.04 | -1.29 | 2.68 | 2.725 | 2.67 | 3719799 |
| 1739510100 | 2.72 | 0.01 | 0.37 | 2.74 | 2.74 | 2.7 | 1658888 |
| 1739423700 | 2.71 | 0.02 | 0.74 | 2.71 | 2.72 | 2.66 | 2033668 |
| 1739337300 | 2.69 | 0.02 | 0.75 | 2.68 | 2.72 | 2.67 | 3422506 |
| 1739250900 | 2.67 | 0.01 | 0.38 | 2.67 | 2.675 | 2.6549999 | 2678175 |
| 1739164500 | 2.66 | 0 | 0.00 | 2.67 | 2.69 | 2.6549999 | 2119515 |
| 1738905300 | 2.66 | -0.02 | -0.75 | 2.67 | 2.68 | 2.66 | 1720583 |
| 1738818900 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.675 | 4259214 |
| 1738732500 | 2.71 | 0 | 0.00 | 2.71 | 2.715 | 2.63 | 4449639 |
| 1738646100 | 2.71 | -0.02 | -0.55 | 2.79 | 2.79 | 2.7 | 3736376 |
| 1738559700 | 2.725 | -0.06 | -1.98 | 2.73 | 2.7599999 | 2.715 | 2272644 |
| 1738300500 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.79 | 2.75 | 3452106 |
| 1738214100 | 2.7599999 | -0.03 | -0.90 | 2.8 | 2.8 | 2.75 | 4056776 |
| 1738127700 | 2.785 | 0.03 | 0.91 | 2.7599999 | 2.82 | 2.75 | 3420094 |
| 1738041300 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.8 | 2.7599999 | 2769150 |
| 1737695700 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.755 | 3074514 |
| 1737609300 | 2.77 | -0.02 | -0.54 | 2.79 | 2.79 | 2.765 | 1802389 |
| 1737522900 | 2.785 | 0.04 | 1.64 | 2.79 | 2.8 | 2.765 | 2445768 |
| 1737436500 | 2.74 | -0.03 | -1.08 | 2.7799999 | 2.785 | 2.73 | 2708862 |
| 1737350100 | 2.77 | 0 | 0.00 | 2.81 | 2.81 | 2.7599999 | 3753942 |
| 1737090900 | 2.77 | 0.02 | 0.91 | 2.75 | 2.8 | 2.74 | 3232324 |
| 1737004500 | 2.745 | -0.01 | -0.18 | 2.8 | 2.82 | 2.74 | 5631527 |
| 1736918100 | 2.75 | -0.02 | -0.54 | 2.7599999 | 2.8 | 2.74 | 5346558 |
| 1736831700 | 2.765 | 0.02 | 0.55 | 2.75 | 2.785 | 2.73 | 6501540 |
| 1736745300 | 2.75 | 0 | 0.18 | 2.75 | 2.79 | 2.735 | 6857948 |
| 1736486100 | 2.745 | -0.01 | -0.18 | 2.73 | 2.7599999 | 2.72 | 4496755 |
| 1736399700 | 2.75 | 0.05 | 1.85 | 2.69 | 2.7599999 | 2.68 | 5043683 |
| 1736313300 | 2.7 | 0.04 | 1.50 | 2.66 | 2.71 | 2.64 | 5086882 |
| 1736226900 | 2.66 | 0.02 | 0.76 | 2.64 | 2.67 | 2.62 | 5122370 |
| 1736140500 | 2.64 | 0.01 | 0.19 | 2.65 | 2.66 | 2.63 | 4258443 |
| 1735881300 | 2.6349999 | -0.02 | -0.57 | 2.64 | 2.66 | 2.62 | 2786828 |
| 1735794900 | 2.65 | 0 | 0.00 | 2.64 | 2.68 | 2.64 | 3081324 |
| 1735617660 | 2.65 | -0.05 | -1.85 | 2.65 | 2.7 | 2.65 | 2706801 |
| 1735535700 | 2.7 | 0.03 | 1.12 | 2.69 | 2.7 | 2.665 | 2613912 |
| 1735276500 | 2.67 | -0.01 | -0.37 | 2.69 | 2.7 | 2.66 | 2732593 |
| 1735014060 | 2.68 | -0.02 | -0.56 | 2.7 | 2.705 | 2.67 | 1015660 |
| 1734930900 | 2.695 | 0.02 | 0.75 | 2.69 | 2.7 | 2.665 | 2093463 |
| 1734671700 | 2.675 | 0.01 | 0.56 | 2.69 | 2.91 | 2.645 | 6935359 |
| 1734585300 | 2.66 | -0.06 | -2.21 | 2.7 | 2.715 | 2.66 | 5330804 |
| 1734498900 | 2.72 | -0.01 | -0.37 | 2.73 | 2.75 | 2.72 | 2197454 |
| 1734412500 | 2.73 | 0.05 | 1.87 | 2.69 | 2.755 | 2.69 | 3175424 |
| 1734326100 | 2.68 | -0.07 | -2.55 | 2.7 | 2.755 | 2.65 | 5281521 |
| 1734066900 | 2.75 | 0.01 | 0.36 | 2.71 | 2.765 | 2.695 | 2628813 |
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
