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 | 0.025 | 1.17924528302 | 2.12 | 2.19 | 2.1 | 8183267 | 2.14096061 | DE |
| 4 | -0.085 | -3.81165919283 | 2.23 | 2.23 | 2.055 | 8924679 | 2.1382632 | DE |
| 12 | -0.015 | -0.694444444444 | 2.16 | 2.43 | 2.055 | 10365047 | 2.24040676 | DE |
| 26 | 0.215 | 11.1398963731 | 1.93 | 2.43 | 1.835 | 9947443 | 2.10785063 | DE |
| 52 | 0.315 | 17.2131147541 | 1.83 | 2.43 | 1.78 | 9484778 | 2.04923462 | DE |
| 156 | 0.41 | 23.6311239193 | 1.735 | 2.43 | 1.56 | 10371146 | 1.92317183 | DE |
| 260 | -0.505 | -19.0566037736 | 2.65 | 2.71 | 0.905 | 12388635 | 1.75444361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.115 | 8140383 |
| 1732079700 | 2.12 | -0.06 | -2.75 | 2.14 | 2.15 | 2.11 | 11486148 |
| 1731993300 | 2.18 | 0.03 | 1.40 | 2.17 | 2.19 | 2.16 | 7811139 |
| 1731906900 | 2.15 | 0.01 | 0.47 | 2.14 | 2.16 | 2.13 | 8107571 |
| 1731647700 | 2.14 | 0.02 | 0.71 | 2.13 | 2.165 | 2.13 | 5211901 |
| 1731561300 | 2.125 | 0.02 | 0.95 | 2.12 | 2.13 | 2.1 | 8299576 |
| 1731474900 | 2.105 | -0.01 | -0.24 | 2.09 | 2.12 | 2.085 | 7640340 |
| 1731388500 | 2.11 | 0.01 | 0.48 | 2.11 | 2.125 | 2.1 | 7254485 |
| 1731302100 | 2.1 | 0 | 0.24 | 2.12 | 2.13 | 2.095 | 7569293 |
| 1731042900 | 2.095 | 0.04 | 1.70 | 2.12 | 2.12 | 2.08 | 10105812 |
| 1730956500 | 2.06 | -0.05 | -2.37 | 2.08 | 2.095 | 2.055 | 13165831 |
| 1730870100 | 2.11 | -0.02 | -0.94 | 2.17 | 2.17 | 2.11 | 13598238 |
| 1730783700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.165 | 2.13 | 9108715 |
| 1730697300 | 2.14 | -0.02 | -0.93 | 2.15 | 2.17 | 2.13 | 8058907 |
| 1730438100 | 2.16 | -0.02 | -0.92 | 2.16 | 2.18 | 2.15 | 6607710 |
| 1730351700 | 2.18 | 0 | 0.00 | 2.18 | 2.2 | 2.17 | 13418665 |
| 1730265300 | 2.18 | 0 | 0.00 | 2.2 | 2.21 | 2.175 | 7502241 |
| 1730178900 | 2.18 | 0 | 0.00 | 2.2 | 2.2 | 2.165 | 9843474 |
| 1730092500 | 2.18 | 0.01 | 0.46 | 2.17 | 2.19 | 2.16 | 7582496 |
| 1729833300 | 2.17 | -0.04 | -1.59 | 2.19 | 2.21 | 2.165 | 7666560 |
| 1729746900 | 2.205 | -0.02 | -0.68 | 2.23 | 2.23 | 2.195 | 8454481 |
| 1729660500 | 2.22 | 0.01 | 0.23 | 2.21 | 2.24 | 2.2 | 7256278 |
| 1729574100 | 2.215 | -0.06 | -2.42 | 2.22 | 2.24 | 2.195 | 8916655 |
| 1729487700 | 2.27 | 0.03 | 1.34 | 2.2799999 | 2.29 | 2.24 | 10083611 |
| 1729228500 | 2.24 | -0.02 | -0.88 | 2.27 | 2.27 | 2.23 | 6517823 |
| 1729142100 | 2.2599999 | -0.01 | -0.22 | 2.27 | 2.2799999 | 2.25 | 14774950 |
| 1729055700 | 2.265 | 0.02 | 1.12 | 2.2599999 | 2.27 | 2.24 | 7135407 |
| 1728969300 | 2.24 | 0 | 0.00 | 2.2599999 | 2.27 | 2.235 | 6527285 |
| 1728882900 | 2.24 | -0.02 | -0.67 | 2.2799999 | 2.2799999 | 2.23 | 4196110 |
| 1728623700 | 2.255 | -0.02 | -0.66 | 2.24 | 2.265 | 2.235 | 6619032 |
| 1728537300 | 2.27 | 0.02 | 1.11 | 2.2599999 | 2.275 | 2.24 | 6698981 |
| 1728450900 | 2.245 | 0.02 | 1.13 | 2.25 | 2.2599999 | 2.235 | 7637662 |
| 1728364500 | 2.22 | -0.02 | -0.67 | 2.21 | 2.245 | 2.21 | 5246082 |
| 1728278100 | 2.235 | -0.04 | -1.54 | 2.24 | 2.24 | 2.195 | 6237110 |
| 1728022500 | 2.27 | 0.02 | 0.89 | 2.23 | 2.27 | 2.22 | 9643582 |
| 1727936100 | 2.25 | 0.04 | 1.81 | 2.23 | 2.25 | 2.22 | 6264865 |
| 1727849700 | 2.21 | -0.04 | -1.78 | 2.24 | 2.24 | 2.205 | 9279999 |
| 1727763300 | 2.25 | 0.02 | 0.67 | 2.22 | 2.2599999 | 2.21 | 8927678 |
| 1727676900 | 2.235 | -0.03 | -1.32 | 2.29 | 2.29 | 2.23 | 28662828 |
| 1727417700 | 2.265 | -0.04 | -1.52 | 2.31 | 2.31 | 2.2599999 | 7576310 |
| 1727331300 | 2.3 | 0.05 | 2.45 | 2.27 | 2.3 | 2.2599999 | 11562704 |
| 1727244900 | 2.245 | -0.02 | -0.66 | 2.27 | 2.275 | 2.24 | 8060550 |
| 1727158500 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.3 | 2.25 | 9723346 |
| 1727072100 | 2.29 | -0.09 | -3.78 | 2.3 | 2.34 | 2.2839999 | 16925197 |
| 1726812900 | 2.38 | -0.02 | -0.83 | 2.39 | 2.43 | 2.37 | 67152236 |
| 1726726500 | 2.4 | 0.03 | 1.27 | 2.34 | 2.42 | 2.34 | 15500214 |
| 1726640100 | 2.37 | 0 | 0.00 | 2.36 | 2.38 | 2.345 | 5212312 |
| 1726553700 | 2.37 | 0.02 | 0.85 | 2.35 | 2.38 | 2.335 | 9231420 |
| 1726467300 | 2.35 | 0.02 | 1.08 | 2.34 | 2.36 | 2.33 | 8634316 |
| 1726208100 | 2.325 | 0.02 | 0.65 | 2.32 | 2.35 | 2.31 | 4012511 |
| 1726121700 | 2.31 | 0.02 | 0.87 | 2.3 | 2.33 | 2.275 | 9925638 |
| 1726035300 | 2.29 | 0 | 0.00 | 2.2799999 | 2.3 | 2.27 | 6214227 |
| 1725948900 | 2.29 | -0.01 | -0.43 | 2.31 | 2.32 | 2.29 | 12884317 |
| 1725862500 | 2.3 | 0.02 | 0.88 | 2.25 | 2.3 | 2.25 | 6451284 |
| 1725603300 | 2.2799999 | -0.01 | -0.44 | 2.2599999 | 2.3 | 2.2599999 | 6047134 |
| 1725516900 | 2.29 | 0.05 | 2.23 | 2.23 | 2.29 | 2.22 | 9317723 |
| 1725430500 | 2.24 | -0.02 | -0.88 | 2.23 | 2.24 | 2.21 | 11375318 |
| 1725344100 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.265 | 2.235 | 6994424 |
| 1725257700 | 2.24 | 0.04 | 1.82 | 2.21 | 2.2599999 | 2.19 | 5648330 |
| 1724998500 | 2.2 | 0.01 | 0.46 | 2.2 | 2.21 | 2.185 | 19923846 |
| 1724912100 | 2.19 | 0.02 | 0.92 | 2.16 | 2.2 | 2.16 | 20259122 |
| 1724825700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.18 | 2.15 | 8379189 |
| 1724739300 | 2.16 | -0.01 | -0.23 | 2.17 | 2.2 | 2.15 | 9668461 |
| 1724652900 | 2.165 | 0.02 | 0.70 | 2.17 | 2.175 | 2.14 | 8588160 |
| 1724393700 | 2.15 | -0.07 | -3.15 | 2.17 | 2.18 | 2.14 | 7466791 |
| 1724307300 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.205 | 5892460 |
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
