We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.934579439252 | 2.14 | 2.14 | 2.12 | 181954 | 2.13184203 | DE |
| 4 | -0.02 | -0.934579439252 | 2.14 | 2.15 | 2.1 | 461160 | 2.12583839 | DE |
| 12 | -0.03 | -1.39534883721 | 2.15 | 2.19 | 2.1 | 538778 | 2.15507985 | DE |
| 26 | -0.08 | -3.63636363636 | 2.2 | 2.22 | 2.1 | 562952 | 2.17258415 | DE |
| 52 | -0.05 | -2.30414746544 | 2.17 | 2.3 | 2.1 | 566300 | 2.18582449 | DE |
| 156 | -0.11 | -4.93273542601 | 2.23 | 2.3 | 1.78 | 459298 | 2.11150398 | DE |
| 260 | 0.05 | 2.4154589372 | 2.07 | 2.3 | 1.24 | 378977 | 2.06504736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.12 | 547525 |
| 1735881300 | 2.14 | 0.01 | 0.47 | 2.13 | 2.14 | 2.13 | 134066 |
| 1735794900 | 2.13 | 0 | 0.00 | 2.13 | 2.14 | 2.13 | 126800 |
| 1735617660 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 184990 |
| 1735535700 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.13 | 281960 |
| 1735276500 | 2.14 | 0.01 | 0.47 | 2.13 | 2.14 | 2.13 | 139463 |
| 1735014060 | 2.13 | -0.01 | -0.47 | 2.13 | 2.14 | 2.13 | 105044 |
| 1734930900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.14 | 2.12 | 254063 |
| 1734671700 | 2.13 | 0 | 0.24 | 2.12 | 2.13 | 2.12 | 431333 |
| 1734585300 | 2.125 | 0 | 0.24 | 2.12 | 2.13 | 2.12 | 210500 |
| 1734498900 | 2.12 | -0.02 | -0.93 | 2.14 | 2.14 | 2.12 | 555987 |
| 1734412500 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 899867 |
| 1734326100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.14 | 502392 |
| 1734066900 | 2.13 | 0.01 | 0.47 | 2.11 | 2.14 | 2.11 | 579466 |
| 1733980500 | 2.12 | 0.01 | 0.47 | 2.1 | 2.12 | 2.1 | 775717 |
| 1733894100 | 2.11 | 0 | 0.00 | 2.11 | 2.12 | 2.1 | 768799 |
| 1733807700 | 2.11 | -0.02 | -0.94 | 2.13 | 2.13 | 2.11 | 1108940 |
| 1733721300 | 2.13 | -0.01 | -0.23 | 2.14 | 2.14 | 2.12 | 780329 |
| 1733462100 | 2.1349999 | -0.01 | -0.23 | 2.13 | 2.14 | 2.13 | 362631 |
| 1733375700 | 2.14 | 0.01 | 0.47 | 2.14 | 2.145 | 2.13 | 520623 |
| 1733289300 | 2.13 | -0.01 | -0.47 | 2.14 | 2.15 | 2.13 | 607632 |
| 1733202900 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.14 | 589839 |
| 1733116500 | 2.15 | 0 | 0.23 | 2.15 | 2.15 | 2.14 | 533951 |
| 1732857300 | 2.145 | -0.02 | -0.69 | 2.16 | 2.16 | 2.14 | 758289 |
| 1732770900 | 2.16 | 0 | 0.00 | 2.17 | 2.17 | 2.16 | 234937 |
| 1732684500 | 2.16 | 0.01 | 0.47 | 2.15 | 2.16 | 2.145 | 1042789 |
| 1732598100 | 2.15 | -0.01 | -0.46 | 2.16 | 2.165 | 2.15 | 816554 |
| 1732511700 | 2.16 | -0.01 | -0.46 | 2.17 | 2.17 | 2.16 | 597865 |
| 1732252500 | 2.17 | 0 | 0.23 | 2.17 | 2.17 | 2.16 | 530835 |
| 1732166100 | 2.165 | -0.02 | -0.69 | 2.18 | 2.18 | 2.16 | 694972 |
| 1732079700 | 2.18 | 0 | 0.00 | 2.17 | 2.18 | 2.16 | 314768 |
| 1731993300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.17 | 718454 |
| 1731906900 | 2.18 | 0 | 0.00 | 2.17 | 2.18 | 2.17 | 300545 |
| 1731647700 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.17 | 472634 |
| 1731561300 | 2.17 | -0.01 | -0.46 | 2.18 | 2.18 | 2.16 | 447699 |
| 1731474900 | 2.18 | 0.01 | 0.23 | 2.17 | 2.18 | 2.165 | 1458549 |
| 1731388500 | 2.175 | 0.01 | 0.69 | 2.16 | 2.18 | 2.16 | 619670 |
| 1731302100 | 2.16 | -0.01 | -0.46 | 2.18 | 2.18 | 2.15 | 1676159 |
| 1731042900 | 2.17 | -0.01 | -0.46 | 2.17 | 2.18 | 2.17 | 282924 |
| 1730956500 | 2.18 | 0 | 0.00 | 2.17 | 2.18 | 2.17 | 290696 |
| 1730870100 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.17 | 489140 |
| 1730783700 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.17 | 340418 |
| 1730697300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.17 | 208369 |
| 1730438100 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.16 | 320163 |
| 1730351700 | 2.17 | -0.01 | -0.46 | 2.16 | 2.17 | 2.16 | 454421 |
| 1730265300 | 2.18 | 0.01 | 0.46 | 2.18 | 2.18 | 2.17 | 626921 |
| 1730178900 | 2.17 | -0.01 | -0.23 | 2.18 | 2.18 | 2.17 | 350918 |
| 1730092500 | 2.175 | -0.01 | -0.23 | 2.17 | 2.18 | 2.17 | 461109 |
| 1729833300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.16 | 355385 |
| 1729746900 | 2.18 | 0.01 | 0.46 | 2.18 | 2.19 | 2.17 | 606796 |
| 1729660500 | 2.17 | -0.01 | -0.46 | 2.18 | 2.18 | 2.17 | 356077 |
| 1729574100 | 2.18 | 0.01 | 0.23 | 2.17 | 2.18 | 2.16 | 615322 |
| 1729487700 | 2.175 | 0 | 0.23 | 2.17 | 2.18 | 2.17 | 317735 |
| 1729228500 | 2.17 | 0 | 0.23 | 2.16 | 2.17 | 2.16 | 541504 |
| 1729142100 | 2.165 | 0.02 | 0.70 | 2.16 | 2.17 | 2.1549999 | 1006206 |
| 1729055700 | 2.15 | 0 | 0.00 | 2.15 | 2.16 | 2.15 | 364959 |
| 1728969300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.15 | 673999 |
| 1728882900 | 2.16 | 0.01 | 0.47 | 2.15 | 2.16 | 2.14 | 908200 |
| 1728623700 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.15 | 1098773 |
| 1728537300 | 2.16 | -0.01 | -0.23 | 2.17 | 2.18 | 2.16 | 529194 |
| 1728450900 | 2.165 | 0 | 0.23 | 2.16 | 2.18 | 2.15 | 1037413 |
| 1728364500 | 2.16 | 0.01 | 0.23 | 2.15 | 2.16 | 2.145 | 539760 |
| 1728278100 | 2.1549999 | -0.01 | -0.23 | 2.16 | 2.16 | 2.15 | 363044 |
| 1728022500 | 2.16 | 0.01 | 0.23 | 2.16 | 2.16 | 2.15 | 322660 |
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
