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 | -0.06 | -3.09278350515 | 1.94 | 2 | 1.88 | 11834 | 1.96869882 | DE |
| 4 | -0.02 | -1.05263157895 | 1.9 | 2 | 1.85 | 6214 | 1.92892778 | DE |
| 12 | -0.09 | -4.56852791878 | 1.97 | 2 | 1.74 | 8007 | 1.92581945 | DE |
| 26 | -0.22 | -10.4761904762 | 2.1 | 2.13 | 1.74 | 8590 | 1.95954484 | DE |
| 52 | -0.25 | -11.7370892019 | 2.13 | 2.4 | 1.74 | 9033 | 2.0234361 | DE |
| 156 | -0.15 | -7.38916256158 | 2.03 | 2.4 | 1.605 | 11393 | 2.03133235 | DE |
| 260 | 0.61 | 48.031496063 | 1.27 | 2.45 | 0.835 | 12419 | 1.83459582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 1.88 | -0.12 | -6.00 | 1.995 | 1.995 | 1.88 | 29362 |
| 1735014060 | 2 | 0.04 | 2.04 | 1.975 | 2 | 1.965 | 22809 |
| 1734930900 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 6817 |
| 1734671700 | 1.96 | 0.03 | 1.55 | 1.96 | 1.96 | 1.96 | 1021 |
| 1734585300 | 1.93 | -0.02 | -1.03 | 1.94 | 1.955 | 1.93 | 16687 |
| 1734498900 | 1.95 | -0.01 | -0.26 | 1.95 | 1.95 | 1.95 | 1241 |
| 1734412500 | 1.955 | 0.01 | 0.26 | 1.945 | 1.955 | 1.945 | 265 |
| 1734326100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1734066900 | 1.95 | -0.01 | -0.51 | 1.95 | 1.95 | 1.945 | 4730 |
| 1733980500 | 1.96 | 0.01 | 0.77 | 1.945 | 1.96 | 1.945 | 6973 |
| 1733894100 | 1.945 | 0.05 | 2.64 | 1.945 | 1.945 | 1.945 | 480 |
| 1733807700 | 1.895 | 0.02 | 0.80 | 1.895 | 1.895 | 1.895 | 1053 |
| 1733721300 | 1.88 | -0.07 | -3.34 | 1.945 | 1.945 | 1.88 | 5953 |
| 1733462100 | 1.945 | 0 | 0.00 | 1.93 | 1.945 | 1.93 | 5695 |
| 1733375700 | 1.945 | -0.01 | -0.26 | 1.945 | 1.945 | 1.945 | 2063 |
| 1733289300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 681 |
| 1733202900 | 1.95 | 0.01 | 0.78 | 1.95 | 1.95 | 1.95 | 1129 |
| 1733116500 | 1.935 | 0.09 | 4.59 | 1.9 | 1.935 | 1.9 | 1627 |
| 1732857300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1732770900 | 1.85 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 26421 |
| 1732684500 | 1.85 | -0.05 | -2.63 | 1.925 | 1.925 | 1.85 | 42479 |
| 1732598100 | 1.9 | -0.1 | -4.76 | 1.96 | 1.97 | 1.9 | 21593 |
| 1732511700 | 1.995 | 0.07 | 3.64 | 1.95 | 2 | 1.95 | 23522 |
| 1732252500 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1732166100 | 1.925 | -0.02 | -1.03 | 1.925 | 1.925 | 1.925 | 1 |
| 1732079700 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731993300 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731906900 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731647700 | 1.945 | 0.02 | 1.17 | 1.945 | 1.945 | 1.945 | 91 |
| 1731561300 | 1.9225 | 0.02 | 1.18 | 1.9225 | 1.9225 | 1.9225 | 1700 |
| 1731474900 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 3703 |
| 1731388500 | 1.87 | 0.06 | 3.31 | 1.87 | 1.87 | 1.87 | 534 |
| 1731302100 | 1.81 | 0.03 | 1.69 | 1.74 | 1.82 | 1.74 | 15071 |
| 1731042900 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 4713 |
| 1730956500 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.85 | 13316 |
| 1730870100 | 1.86 | -0.03 | -1.59 | 1.905 | 1.905 | 1.86 | 6303 |
| 1730783700 | 1.89 | -0.02 | -1.05 | 1.935 | 1.935 | 1.89 | 2302 |
| 1730697300 | 1.91 | -0.06 | -3.05 | 1.92 | 1.92 | 1.9 | 16184 |
| 1730438100 | 1.97 | 0.03 | 1.55 | 1.9775 | 1.9775 | 1.97 | 1515 |
| 1730351700 | 1.94 | -0.02 | -1.02 | 1.94 | 1.94 | 1.91 | 1264 |
| 1730265300 | 1.96 | 0.03 | 1.82 | 1.96 | 1.96 | 1.96 | 1020 |
| 1730178900 | 1.925 | -0.08 | -3.75 | 2 | 2 | 1.91 | 14455 |
| 1730092500 | 2 | 0 | 0.00 | 2 | 2 | 1.9925 | 1021 |
| 1729833300 | 2 | 0 | 0.25 | 1.995 | 2 | 1.995 | 1002 |
| 1729746900 | 1.995 | 0.02 | 0.76 | 1.98 | 1.995 | 1.98 | 8631 |
| 1729660500 | 1.98 | -0.01 | -0.25 | 1.99 | 1.99 | 1.98 | 31422 |
| 1729574100 | 1.985 | 0.09 | 4.47 | 1.945 | 1.985 | 1.945 | 13707 |
| 1729487700 | 1.9 | -0.09 | -4.52 | 1.99 | 1.99 | 1.9 | 24962 |
| 1729228500 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 1004 |
| 1729142100 | 2 | 0.06 | 3.09 | 1.995 | 2 | 1.88 | 26581 |
| 1729055700 | 1.94 | 0 | 0.00 | 1.99 | 1.995 | 1.94 | 949 |
| 1728969300 | 1.94 | -0.01 | -0.26 | 1.99 | 1.995 | 1.94 | 11373 |
| 1728882900 | 1.945 | 0 | 0.00 | 1.945 | 1.995 | 1.945 | 3225 |
| 1728623700 | 1.945 | -0.03 | -1.39 | 1.95 | 1.99 | 1.945 | 6076 |
| 1728537300 | 1.9725 | -0.01 | -0.63 | 1.985 | 1.985 | 1.9725 | 1450 |
| 1728450900 | 1.985 | 0 | 0.00 | 1.94 | 1.985 | 1.94 | 5500 |
| 1728364500 | 1.985 | 0.01 | 0.25 | 1.985 | 1.985 | 1.985 | 1006 |
| 1728278100 | 1.98 | 0 | 0.25 | 1.975 | 1.985 | 1.975 | 7625 |
| 1728022500 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.97 | 1915 |
| 1727936100 | 1.975 | 0.04 | 1.80 | 1.97 | 1.975 | 1.97 | 1506 |
| 1727849700 | 1.94 | -0.04 | -2.02 | 1.98 | 1.98 | 1.92 | 2299 |
| 1727763300 | 1.98 | 0.03 | 1.54 | 1.955 | 1.99 | 1.955 | 7531 |
| 1727676900 | 1.95 | 0 | 0.00 | 1.905 | 1.95 | 1.905 | 8113 |
| 1727417700 | 1.95 | 0.03 | 1.56 | 1.92 | 1.95 | 1.92 | 1039 |
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
