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 | -0.03 | -1.54241645244 | 1.945 | 1.95 | 1.8775 | 79754 | 1.9093937 | DE |
| 4 | -0.005 | -0.260416666667 | 1.92 | 1.95 | 1.78 | 55840 | 1.89452134 | DE |
| 12 | -0.07 | -3.52644836272 | 1.985 | 2.08 | 1.78 | 71517 | 1.96210087 | DE |
| 26 | 0.215 | 12.6470588235 | 1.7 | 2.2 | 1.535 | 60210 | 1.9228402 | DE |
| 52 | 0.195 | 11.3372093023 | 1.72 | 2.2 | 1.285 | 87115 | 1.63459849 | DE |
| 156 | -0.405 | -17.4568965517 | 2.32 | 2.42 | 1.13 | 96658 | 1.72419859 | DE |
| 260 | -0.175 | -8.37320574163 | 2.09 | 2.89 | 1.12 | 119828 | 1.98866767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.8775 | -0.03 | -1.44 | 1.905 | 1.92 | 1.8775 | 66530 |
| 1737609300 | 1.905 | -0.02 | -0.78 | 1.92 | 1.92 | 1.905 | 130463 |
| 1737522900 | 1.92 | -0.01 | -0.26 | 1.92 | 1.93 | 1.9 | 127962 |
| 1737436500 | 1.925 | -0.01 | -0.26 | 1.93 | 1.95 | 1.9 | 36623 |
| 1737350100 | 1.93 | 0 | 0.00 | 1.945 | 1.945 | 1.915 | 37190 |
| 1737090900 | 1.93 | 0.01 | 0.78 | 1.905 | 1.945 | 1.905 | 153723 |
| 1737004500 | 1.915 | 0.02 | 1.06 | 1.895 | 1.92 | 1.89 | 59538 |
| 1736918100 | 1.895 | 0.03 | 1.61 | 1.895 | 1.905 | 1.87 | 134916 |
| 1736831700 | 1.865 | 0 | 0.27 | 1.86 | 1.9 | 1.855 | 25479 |
| 1736745300 | 1.86 | 0.02 | 0.81 | 1.87 | 1.875 | 1.855 | 33879 |
| 1736486100 | 1.845 | 0.07 | 3.65 | 1.78 | 1.87 | 1.78 | 12347 |
| 1736399700 | 1.78 | -0.03 | -1.66 | 1.82 | 1.82 | 1.78 | 31656 |
| 1736313300 | 1.81 | 0 | 0.00 | 1.845 | 1.845 | 1.785 | 6686 |
| 1736226900 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.81 | 22183 |
| 1736140500 | 1.86 | -0.03 | -1.59 | 1.89 | 1.915 | 1.855 | 60299 |
| 1735881300 | 1.89 | -0.03 | -1.31 | 1.91 | 1.91 | 1.89 | 21182 |
| 1735794900 | 1.915 | -0.03 | -1.29 | 1.95 | 1.95 | 1.9 | 29013 |
| 1735617660 | 1.94 | 0.13 | 6.89 | 1.86 | 1.94 | 1.86 | 25466 |
| 1735535700 | 1.815 | -0.11 | -5.71 | 1.92 | 1.95 | 1.815 | 45834 |
| 1735276500 | 1.925 | -0.02 | -0.77 | 1.98 | 1.98 | 1.925 | 17003 |
| 1735017300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1734930900 | 1.94 | 0 | 0.26 | 1.9575 | 1.965 | 1.92 | 82295 |
| 1734671700 | 1.935 | -0.02 | -0.77 | 1.925 | 1.96 | 1.925 | 11430 |
| 1734585300 | 1.95 | 0.01 | 0.78 | 1.94 | 1.96 | 1.935 | 185349 |
| 1734498900 | 1.935 | -0.01 | -0.51 | 1.94 | 1.945 | 1.91 | 19939 |
| 1734412500 | 1.945 | -0.02 | -0.89 | 1.96 | 1.96 | 1.92 | 168260 |
| 1734326100 | 1.9625 | -0.03 | -1.63 | 1.95 | 1.98 | 1.945 | 38567 |
| 1734066900 | 1.995 | 0.03 | 1.27 | 1.975 | 2.02 | 1.965 | 49402 |
| 1733980500 | 1.97 | -0.02 | -0.76 | 1.96 | 1.97 | 1.955 | 22532 |
| 1733894100 | 1.985 | -0.04 | -1.73 | 2.0099999 | 2.02 | 1.9725 | 80171 |
| 1733807700 | 2.02 | 0 | 0.00 | 2.04 | 2.07 | 2 | 42966 |
| 1733721300 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.0299999 | 2 | 31926 |
| 1733462100 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.0299999 | 2 | 34634 |
| 1733375700 | 2.05 | 0.02 | 0.99 | 2.02 | 2.08 | 2.02 | 95348 |
| 1733289300 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.06 | 2.0099999 | 132442 |
| 1733202900 | 2.0099999 | -0.01 | -0.25 | 2 | 2.0299999 | 1.995 | 51607 |
| 1733116500 | 2.015 | 0.04 | 1.77 | 1.98 | 2.05 | 1.98 | 64957 |
| 1732857300 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.945 | 114571 |
| 1732770900 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.985 | 57997 |
| 1732684500 | 1.99 | 0.02 | 1.27 | 1.99 | 2.0299999 | 1.96 | 54619 |
| 1732598100 | 1.965 | -0.03 | -1.26 | 1.99 | 2.0299999 | 1.95 | 97975 |
| 1732511700 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.975 | 62931 |
| 1732252500 | 1.99 | 0 | 0.00 | 1.99 | 1.9975 | 1.975 | 31675 |
| 1732166100 | 1.99 | -0.02 | -1.00 | 2 | 2.0299999 | 1.955 | 116549 |
| 1732079700 | 2.0099999 | -0.03 | -1.47 | 2 | 2.04 | 1.99 | 84126 |
| 1731993300 | 2.04 | 0.07 | 3.55 | 1.965 | 2.05 | 1.965 | 166982 |
| 1731906900 | 1.97 | -0.02 | -1.01 | 1.975 | 1.99 | 1.96 | 100084 |
| 1731647700 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.93 | 173154 |
| 1731561300 | 2.0099999 | 0 | 0.25 | 1.99 | 2.02 | 1.97 | 47223 |
| 1731474900 | 2.005 | -0.02 | -0.74 | 2.02 | 2.05 | 1.99 | 31334 |
| 1731388500 | 2.02 | 0.07 | 3.32 | 1.9725 | 2.0299999 | 1.96 | 51116 |
| 1731302100 | 1.955 | -0.06 | -2.74 | 2.0099999 | 2.0099999 | 1.95 | 73960 |
| 1731042900 | 2.0099999 | 0.07 | 3.61 | 1.94 | 2.0099999 | 1.94 | 115206 |
| 1730956500 | 1.94 | -0.03 | -1.27 | 1.96 | 1.97 | 1.91 | 96889 |
| 1730870100 | 1.965 | -0.02 | -0.76 | 2 | 2.025 | 1.955 | 173174 |
| 1730783700 | 1.98 | 0 | 0.25 | 2 | 2.04 | 1.95 | 82691 |
| 1730697300 | 1.975 | 0 | 0.00 | 1.985 | 1.995 | 1.915 | 82925 |
| 1730438100 | 1.975 | -0.08 | -3.66 | 1.99 | 2.06 | 1.9425 | 119838 |
| 1730351700 | 2.05 | 0.05 | 2.76 | 2.0299999 | 2.05 | 1.985 | 188941 |
| 1730265300 | 1.995 | -0.01 | -0.25 | 1.965 | 2.06 | 1.96 | 115522 |
| 1730178900 | 2 | -0.01 | -0.50 | 2.0299999 | 2.04 | 1.97 | 62496 |
| 1730092500 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.04 | 2.0099999 | 6633 |
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
