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 | 0.095 | 5.06666666667 | 1.875 | 2.02 | 1.735 | 2365733 | 1.85863598 | DE |
| 4 | -0.24 | -10.8597285068 | 2.21 | 2.36 | 1.735 | 2094335 | 2.07358814 | DE |
| 12 | -0.05 | -2.47524752475 | 2.02 | 2.36 | 1.735 | 1411409 | 2.08892484 | DE |
| 26 | -0.62 | -23.9382239382 | 2.59 | 2.74 | 1.735 | 1312349 | 2.23233776 | DE |
| 52 | -0.025 | -1.25313283208 | 1.995 | 2.78 | 1.735 | 1429353 | 2.25433135 | DE |
| 156 | 0.8 | 68.3760683761 | 1.17 | 2.78 | 0.835 | 1873277 | 1.7471383 | DE |
| 260 | -1.08 | -35.4098360656 | 3.05 | 4.08 | 0.835 | 2335848 | 2.0230158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.925 | 0.04 | 1.85 | 1.945 | 1.98 | 1.905 | 2418424 |
| 1739423700 | 1.89 | 0.11 | 5.88 | 1.82 | 1.895 | 1.81 | 2036665 |
| 1739337300 | 1.785 | -0.04 | -2.19 | 1.82 | 1.82 | 1.735 | 3049846 |
| 1739250900 | 1.825 | -0.06 | -3.18 | 1.88 | 1.895 | 1.8175 | 1896447 |
| 1739164500 | 1.885 | -0.01 | -0.26 | 1.875 | 1.905 | 1.84 | 2427283 |
| 1738905300 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.8775 | 1444652 |
| 1738818900 | 1.94 | -0.01 | -0.26 | 1.965 | 1.975 | 1.9275 | 1056623 |
| 1738732500 | 1.945 | -0.03 | -1.52 | 2 | 2 | 1.9325 | 1180058 |
| 1738646100 | 1.975 | 0.03 | 1.28 | 1.99 | 2.045 | 1.965 | 1667801 |
| 1738559700 | 1.95 | -0.13 | -6.25 | 2.05 | 2.05 | 1.925 | 2425853 |
| 1738300500 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.07 | 1274424 |
| 1738214100 | 2.13 | -0.06 | -2.74 | 2.19 | 2.2 | 2.13 | 1318262 |
| 1738127700 | 2.19 | 0.01 | 0.46 | 2.2 | 2.24 | 2.18 | 621381 |
| 1738041300 | 2.18 | -0.07 | -2.90 | 2.24 | 2.24 | 2.17 | 1322771 |
| 1737695700 | 2.245 | -0.07 | -2.81 | 2.3 | 2.31 | 2.24 | 736941 |
| 1737609300 | 2.31 | 0.03 | 1.32 | 2.3 | 2.36 | 2.29 | 8903529 |
| 1737522900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.2599999 | 2358153 |
| 1737436500 | 2.2599999 | 0.08 | 3.67 | 2.2 | 2.2799999 | 2.2 | 2032407 |
| 1737350100 | 2.18 | -0.01 | -0.46 | 2.21 | 2.22 | 2.17 | 1620837 |
| 1737090900 | 2.19 | 0.03 | 1.39 | 2.16 | 2.27 | 2.15 | 1521758 |
| 1737004500 | 2.16 | 0.05 | 2.37 | 2.18 | 2.21 | 2.14 | 1695316 |
| 1736918100 | 2.11 | -0.04 | -1.86 | 2.11 | 2.17 | 2.08 | 1171113 |
| 1736831700 | 2.15 | 0.11 | 5.39 | 2.05 | 2.16 | 2.0299999 | 1236581 |
| 1736745300 | 2.04 | -0.03 | -1.45 | 2.04 | 2.05 | 2.0099999 | 715320 |
| 1736486100 | 2.07 | -0.01 | -0.24 | 2.09 | 2.11 | 2.05 | 1113980 |
| 1736399700 | 2.075 | 0.01 | 0.24 | 2.06 | 2.1 | 2.05 | 733497 |
| 1736313300 | 2.07 | 0.02 | 0.98 | 2.0299999 | 2.075 | 2.0099999 | 838311 |
| 1736226900 | 2.05 | 0 | 0.00 | 2.07 | 2.08 | 2.02 | 509484 |
| 1736140500 | 2.05 | 0.02 | 0.99 | 2.05 | 2.095 | 2.04 | 842427 |
| 1735881300 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.06 | 2 | 899987 |
| 1735794900 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2 | 656448 |
| 1735617660 | 2.04 | -0.06 | -2.86 | 2.07 | 2.09 | 2.04 | 512463 |
| 1735535700 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.08 | 657455 |
| 1735276500 | 2.14 | 0.06 | 2.88 | 2.11 | 2.16 | 2.08 | 577303 |
| 1735014060 | 2.08 | 0.02 | 0.97 | 2.07 | 2.12 | 2.07 | 556984 |
| 1734930900 | 2.06 | 0.1 | 5.10 | 1.955 | 2.105 | 1.935 | 1863610 |
| 1734671700 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.9425 | 1600830 |
| 1734585300 | 2 | -0.13 | -5.88 | 2.05 | 2.07 | 1.98 | 2517143 |
| 1734498900 | 2.125 | 0.04 | 1.67 | 2.09 | 2.21 | 2.08 | 1192472 |
| 1734412500 | 2.09 | 0.01 | 0.72 | 2.08 | 2.1 | 2.06 | 706904 |
| 1734326100 | 2.075 | 0.02 | 0.73 | 2.06 | 2.09 | 2.0299999 | 818664 |
| 1734066900 | 2.06 | -0.04 | -1.90 | 2.08 | 2.09 | 2.0099999 | 1660580 |
| 1733980500 | 2.1 | -0.02 | -0.94 | 2.12 | 2.13 | 2.09 | 985723 |
| 1733894100 | 2.12 | -0.04 | -1.85 | 2.13 | 2.15 | 2.08 | 981125 |
| 1733807700 | 2.16 | -0.07 | -3.14 | 2.2599999 | 2.2799999 | 2.15 | 1511058 |
| 1733721300 | 2.23 | 0.01 | 0.45 | 2.21 | 2.27 | 2.21 | 707727 |
| 1733462100 | 2.22 | -0.06 | -2.63 | 2.25 | 2.265 | 2.21 | 678528 |
| 1733375700 | 2.2799999 | 0.05 | 2.24 | 2.24 | 2.29 | 2.21 | 817135 |
| 1733289300 | 2.23 | -0.02 | -0.89 | 2.2 | 2.24 | 2.19 | 779388 |
| 1733202900 | 2.25 | 0.06 | 2.74 | 2.23 | 2.27 | 2.22 | 707985 |
| 1733116500 | 2.19 | -0.02 | -0.90 | 2.22 | 2.22 | 2.17 | 672469 |
| 1732857300 | 2.21 | 0.05 | 2.31 | 2.22 | 2.23 | 2.16 | 857101 |
| 1732770900 | 2.16 | 0.01 | 0.47 | 2.17 | 2.23 | 2.15 | 1128194 |
| 1732684500 | 2.15 | 0.07 | 3.37 | 2.09 | 2.16 | 2.04 | 1475948 |
| 1732598100 | 2.08 | 0.05 | 2.46 | 2.04 | 2.09 | 2.0299999 | 1590856 |
| 1732511700 | 2.0299999 | 0.05 | 2.53 | 2.02 | 2.04 | 1.995 | 1754675 |
| 1732252500 | 1.98 | 0.01 | 0.51 | 2.05 | 2.05 | 1.97 | 660160 |
| 1732166100 | 1.97 | -0.06 | -2.96 | 2.04 | 2.05 | 1.96 | 824221 |
| 1732079700 | 2.0299999 | -0.03 | -1.22 | 2.05 | 2.07 | 2.015 | 449818 |
| 1731993300 | 2.055 | 0.06 | 3.01 | 2 | 2.08 | 1.985 | 1081423 |
| 1731906900 | 1.995 | -0.04 | -1.72 | 2.02 | 2.035 | 1.985 | 1099867 |
| 1731647700 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.11 | 2.0299999 | 838315 |
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
