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 | 2.91262135922 | 2.06 | 2.145 | 2.05 | 1600944 | 2.09982229 | DE |
| 4 | -0.05 | -2.30414746544 | 2.17 | 2.2 | 2.05 | 2705855 | 2.13755417 | DE |
| 12 | -0.17 | -7.42358078603 | 2.29 | 2.33 | 2.05 | 2413195 | 2.18460169 | DE |
| 26 | -0.02 | -0.934579439252 | 2.14 | 2.38 | 2.05 | 2701142 | 2.23270828 | DE |
| 52 | -0.08 | -3.63636363636 | 2.2 | 2.4 | 2.05 | 2650188 | 2.22935144 | DE |
| 156 | -0.59 | -21.7712177122 | 2.71 | 2.95 | 1.925 | 2857592 | 2.29721997 | DE |
| 260 | -0.59 | -21.7712177122 | 2.71 | 2.95 | 1.925 | 2857592 | 2.29721997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 2.12 | 0.01 | 0.47 | 2.09 | 2.14 | 2.09 | 1254479 |
| 1735794900 | 2.11 | 0.04 | 1.93 | 2.08 | 2.11 | 2.07 | 1366346 |
| 1735617660 | 2.07 | -0.04 | -1.66 | 2.1 | 2.105 | 2.07 | 1680165 |
| 1735535700 | 2.105 | -0.1 | -4.32 | 2.06 | 2.13 | 2.05 | 2102785 |
| 1735276500 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2 | 2.17 | 1825487 |
| 1735014060 | 2.18 | 0.02 | 0.93 | 2.16 | 2.19 | 2.16 | 833531 |
| 1734930900 | 2.16 | 0.03 | 1.41 | 2.13 | 2.17 | 2.12 | 2070512 |
| 1734671700 | 2.13 | -0.02 | -0.93 | 2.14 | 2.15 | 2.12 | 4155680 |
| 1734585300 | 2.15 | -0.03 | -1.38 | 2.13 | 2.1549999 | 2.12 | 3443187 |
| 1734498900 | 2.18 | 0.04 | 1.87 | 2.14 | 2.19 | 2.14 | 3971171 |
| 1734412500 | 2.14 | 0.02 | 0.71 | 2.11 | 2.16 | 2.11 | 2313848 |
| 1734326100 | 2.125 | -0.02 | -0.70 | 2.12 | 2.14 | 2.12 | 1981199 |
| 1734066900 | 2.14 | 0.03 | 1.42 | 2.1 | 2.14 | 2.09 | 2425202 |
| 1733980500 | 2.11 | -0.05 | -2.31 | 2.15 | 2.16 | 2.11 | 3083506 |
| 1733894100 | 2.16 | 0.04 | 2.13 | 2.12 | 2.16 | 2.1 | 3267606 |
| 1733807700 | 2.115 | -0.03 | -1.17 | 2.13 | 2.15 | 2.09 | 5373989 |
| 1733721300 | 2.14 | -0.04 | -1.61 | 2.17 | 2.18 | 2.12 | 4850848 |
| 1733462100 | 2.175 | -0.03 | -1.14 | 2.19 | 2.21 | 2.17 | 1721251 |
| 1733375700 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.18 | 2516876 |
| 1733289300 | 2.2 | -0.01 | -0.23 | 2.18 | 2.2 | 2.16 | 2524547 |
| 1733202900 | 2.205 | 0.02 | 0.68 | 2.2 | 2.22 | 2.2 | 1371814 |
| 1733116500 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.19 | 2647649 |
| 1732857300 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.185 | 2281166 |
| 1732770900 | 2.22 | 0.02 | 0.91 | 2.24 | 2.24 | 2.2 | 2217111 |
| 1732684500 | 2.2 | 0.03 | 1.38 | 2.18 | 2.21 | 2.175 | 1914795 |
| 1732598100 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.17 | 1946926 |
| 1732511700 | 2.2 | 0.04 | 1.85 | 2.18 | 2.21 | 2.18 | 2171836 |
| 1732252500 | 2.16 | 0.02 | 0.93 | 2.15 | 2.165 | 2.13 | 2676751 |
| 1732166100 | 2.14 | 0.01 | 0.23 | 2.14 | 2.1549999 | 2.12 | 2229247 |
| 1732079700 | 2.1349999 | -0.04 | -1.61 | 2.16 | 2.17 | 2.13 | 3133985 |
| 1731993300 | 2.17 | -0.02 | -0.91 | 2.17 | 2.19 | 2.16 | 2345782 |
| 1731906900 | 2.19 | 0.03 | 1.39 | 2.16 | 2.19 | 2.15 | 2008650 |
| 1731647700 | 2.16 | 0.02 | 0.93 | 2.16 | 2.17 | 2.14 | 1576340 |
| 1731561300 | 2.14 | -0.01 | -0.47 | 2.15 | 2.16 | 2.13 | 1570094 |
| 1731474900 | 2.15 | -0.01 | -0.46 | 2.14 | 2.16 | 2.125 | 1993515 |
| 1731388500 | 2.16 | 0 | 0.00 | 2.16 | 2.175 | 2.14 | 1504921 |
| 1731302100 | 2.16 | 0.01 | 0.47 | 2.16 | 2.19 | 2.14 | 1987126 |
| 1731042900 | 2.15 | 0.02 | 1.18 | 2.15 | 2.18 | 2.13 | 2844788 |
| 1730956500 | 2.125 | -0.09 | -3.85 | 2.19 | 2.19 | 2.11 | 4130025 |
| 1730870100 | 2.21 | 0.01 | 0.45 | 2.21 | 2.225 | 2.19 | 2209902 |
| 1730783700 | 2.2 | 0.01 | 0.46 | 2.18 | 2.2 | 2.17 | 1704168 |
| 1730697300 | 2.19 | 0 | 0.00 | 2.2 | 2.22 | 2.185 | 1691307 |
| 1730438100 | 2.19 | 0 | 0.00 | 2.18 | 2.21 | 2.17 | 2309275 |
| 1730351700 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.19 | 4457985 |
| 1730265300 | 2.22 | -0.03 | -1.33 | 2.24 | 2.24 | 2.21 | 2731581 |
| 1730178900 | 2.25 | 0 | 0.00 | 2.2599999 | 2.275 | 2.24 | 4189373 |
| 1730092500 | 2.25 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.25 | 2264017 |
| 1729833300 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.285 | 2.245 | 2591860 |
| 1729746900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.27 | 3260536 |
| 1729660500 | 2.2799999 | 0.01 | 0.66 | 2.2799999 | 2.29 | 2.255 | 1724137 |
| 1729574100 | 2.265 | -0.05 | -1.95 | 2.2599999 | 2.295 | 2.255 | 2208850 |
| 1729487700 | 2.31 | 0.01 | 0.43 | 2.31 | 2.33 | 2.285 | 2171325 |
| 1729228500 | 2.3 | -0.02 | -0.86 | 2.3 | 2.31 | 2.275 | 2588282 |
| 1729142100 | 2.32 | 0.02 | 0.87 | 2.33 | 2.33 | 2.3 | 3419210 |
| 1729055700 | 2.3 | -0.01 | -0.43 | 2.29 | 2.31 | 2.285 | 1104003 |
| 1728969300 | 2.31 | 0.03 | 1.32 | 2.3 | 2.315 | 2.2799999 | 960893 |
| 1728882900 | 2.2799999 | -0.01 | -0.22 | 2.29 | 2.305 | 2.2799999 | 650674 |
| 1728623700 | 2.285 | 0.02 | 0.88 | 2.2599999 | 2.29 | 2.2599999 | 1463488 |
| 1728537300 | 2.265 | -0.01 | -0.22 | 2.2799999 | 2.3 | 2.2599999 | 1655784 |
| 1728450900 | 2.27 | -0.01 | -0.22 | 2.2799999 | 2.29 | 2.2599999 | 1576410 |
| 1728364500 | 2.275 | 0.02 | 0.66 | 2.25 | 2.29 | 2.24 | 1568253 |
| 1728278100 | 2.2599999 | -0.03 | -1.31 | 2.29 | 2.29 | 2.24 | 987222 |
| 1728022500 | 2.29 | -0.02 | -0.87 | 2.29 | 2.31 | 2.2799999 | 2599929 |
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
