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 | 0.024 | 1.03004291845 | 2.33 | 2.384 | 2.221 | 27321241 | 2.29464658 | DE |
| 4 | 0.324 | 15.960591133 | 2.03 | 2.45 | 1.978 | 32657846 | 2.2536826 | DE |
| 12 | 0.108 | 4.80854853072 | 2.246 | 2.45 | 1.978 | 29711364 | 2.22564688 | DE |
| 26 | 0.93 | 65.308988764 | 1.424 | 2.471 | 1.247 | 43405446 | 1.89209748 | DE |
| 52 | 0.865 | 58.0926796508 | 1.489 | 2.471 | 1.247 | 40735137 | 1.69563842 | DE |
| 156 | 0.3695 | 18.6192995717 | 1.9845 | 43.76 | 0.57 | 30025359 | 1.48513997 | DE |
| 260 | -2.145 | -47.6772616137 | 4.499 | 43.76 | 0.57 | 23011259 | 1.71659022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 2.362 | 0.05 | 2.12 | 2.317 | 2.376 | 2.31 | 24912702 |
| 1720713300 | 2.313 | -0.01 | -0.47 | 2.333 | 2.354 | 2.307 | 26757191 |
| 1720626900 | 2.324 | 0.09 | 3.98 | 2.269 | 2.324 | 2.2559999 | 26440425 |
| 1720540500 | 2.235 | -0.04 | -1.72 | 2.2639999 | 2.297 | 2.221 | 27065992 |
| 1720454100 | 2.274 | -0.06 | -2.53 | 2.327 | 2.335 | 2.265 | 30741370 |
| 1720194900 | 2.333 | 0.01 | 0.47 | 2.33 | 2.384 | 2.321 | 25601227 |
| 1720108500 | 2.322 | -0.01 | -0.47 | 2.345 | 2.345 | 2.297 | 22190166 |
| 1720022100 | 2.333 | -0.06 | -2.59 | 2.4089999 | 2.4129999 | 2.331 | 30311448 |
| 1719935700 | 2.395 | -0.01 | -0.21 | 2.4 | 2.45 | 2.39 | 49679366 |
| 1719849300 | 2.4 | 0.01 | 0.33 | 2.41 | 2.448 | 2.384 | 33746318 |
| 1719590100 | 2.392 | 0.03 | 1.44 | 2.364 | 2.423 | 2.347 | 45307394 |
| 1719503700 | 2.358 | 0.06 | 2.66 | 2.32 | 2.368 | 2.29 | 37141233 |
| 1719417300 | 2.297 | 0.06 | 2.64 | 2.2559999 | 2.34 | 2.247 | 57182859 |
| 1719330900 | 2.238 | 0.08 | 3.52 | 2.18 | 2.244 | 2.179 | 39248301 |
| 1719244500 | 2.162 | 0 | 0.00 | 2.16 | 2.177 | 2.141 | 16359113 |
| 1718985300 | 2.162 | 0.04 | 1.69 | 2.128 | 2.181 | 2.121 | 35756797 |
| 1718898900 | 2.126 | 0.03 | 1.63 | 2.09 | 2.1389999 | 2.083 | 21085975 |
| 1718812500 | 2.092 | 0.01 | 0.34 | 2.087 | 2.107 | 2.045 | 22290014 |
| 1718726100 | 2.085 | 0.07 | 3.27 | 2.0339999 | 2.102 | 2.024 | 35977989 |
| 1718639700 | 2.019 | -0 | -0.15 | 2.02 | 2.047 | 1.9865 | 17578620 |
| 1718380500 | 2.0219999 | -0 | -0.20 | 2.0299999 | 2.068 | 1.978 | 52695115 |
| 1718294100 | 2.0259999 | -0.07 | -3.52 | 2.1 | 2.106 | 2.013 | 33021803 |
| 1718207700 | 2.1 | 0.03 | 1.50 | 2.07 | 2.128 | 2.012 | 61093984 |
| 1718121300 | 2.069 | -0.08 | -3.90 | 2.1589999 | 2.167 | 2.067 | 27905894 |
| 1718034900 | 2.153 | -0.01 | -0.46 | 2.145 | 2.158 | 2.136 | 28506448 |
| 1717775700 | 2.1629999 | 0 | 0.19 | 2.162 | 2.184 | 2.134 | 17467441 |
| 1717689300 | 2.1589999 | 0.01 | 0.42 | 2.16 | 2.188 | 2.14 | 35218310 |
| 1717602900 | 2.15 | 0.01 | 0.56 | 2.137 | 2.173 | 2.126 | 22296682 |
| 1717516500 | 2.138 | -0.1 | -4.47 | 2.213 | 2.223 | 2.1349999 | 47320073 |
| 1717430100 | 2.238 | -0.05 | -2.23 | 2.304 | 2.325 | 2.232 | 26661132 |
| 1717170900 | 2.289 | -0.03 | -1.21 | 2.334 | 2.334 | 2.277 | 17530080 |
| 1717084500 | 2.317 | 0.02 | 0.87 | 2.294 | 2.346 | 2.286 | 13550932 |
| 1716998100 | 2.297 | -0.08 | -3.45 | 2.3889999 | 2.4049999 | 2.29 | 21927012 |
| 1716911700 | 2.379 | 0 | 0.04 | 2.398 | 2.411 | 2.36 | 18307723 |
| 1716825300 | 2.378 | 0.08 | 3.57 | 2.32 | 2.383 | 2.306 | 27147448 |
| 1716566100 | 2.296 | -0.01 | -0.61 | 2.305 | 2.306 | 2.237 | 23213835 |
| 1716479700 | 2.31 | -0.03 | -1.20 | 2.33 | 2.348 | 2.293 | 31371586 |
| 1716393300 | 2.338 | -0.03 | -1.43 | 2.38 | 2.402 | 2.317 | 35651426 |
| 1716306900 | 2.372 | 0.09 | 3.90 | 2.358 | 2.392 | 2.337 | 44554345 |
| 1716220500 | 2.283 | 0.01 | 0.44 | 2.293 | 2.352 | 2.274 | 24845201 |
| 1715961300 | 2.273 | 0.07 | 3.32 | 2.257 | 2.291 | 2.241 | 39975168 |
| 1715874900 | 2.2 | 0.01 | 0.23 | 2.207 | 2.213 | 2.16 | 19971385 |
| 1715788500 | 2.195 | -0 | -0.18 | 2.21 | 2.233 | 2.178 | 23698707 |
| 1715702100 | 2.199 | 0.07 | 3.34 | 2.132 | 2.202 | 2.1269999 | 19775385 |
| 1715615700 | 2.128 | -0.03 | -1.53 | 2.1509999 | 2.171 | 2.119 | 22011055 |
| 1715356500 | 2.161 | 0.01 | 0.65 | 2.165 | 2.202 | 2.156 | 17835421 |
| 1715270100 | 2.1469999 | 0.04 | 1.85 | 2.116 | 2.154 | 2.116 | 16042180 |
| 1715183700 | 2.108 | -0.06 | -2.63 | 2.162 | 2.165 | 2.087 | 24746972 |
| 1715097300 | 2.165 | -0.02 | -0.78 | 2.168 | 2.197 | 2.1549999 | 15304820 |
| 1715010900 | 2.182 | 0.03 | 1.58 | 2.158 | 2.209 | 2.158 | 20243345 |
| 1714751700 | 2.148 | -0.04 | -2.01 | 2.195 | 2.208 | 2.117 | 24217788 |
| 1714665300 | 2.192 | 0.02 | 1.06 | 2.164 | 2.204 | 2.132 | 27702781 |
| 1714492500 | 2.169 | -0.04 | -1.68 | 2.216 | 2.225 | 2.152 | 19541210 |
| 1714406100 | 2.206 | 0.02 | 0.68 | 2.205 | 2.217 | 2.176 | 18487545 |
| 1714146900 | 2.191 | 0.04 | 2.05 | 2.168 | 2.213 | 2.149 | 25600308 |
| 1714060500 | 2.1469999 | -0.04 | -1.78 | 2.153 | 2.201 | 2.114 | 27855203 |
| 1713974100 | 2.186 | -0.07 | -3.27 | 2.2679999 | 2.269 | 2.156 | 46811721 |
| 1713887700 | 2.2599999 | 0.03 | 1.39 | 2.265 | 2.292 | 2.104 | 70663582 |
| 1713801300 | 2.229 | 0 | 0.00 | 2.2599999 | 2.283 | 2.204 | 27318033 |
| 1713542100 | 2.229 | -0.05 | -2.37 | 2.246 | 2.2639999 | 2.202 | 34419597 |
| 1713455700 | 2.283 | -0.05 | -2.02 | 2.336 | 2.339 | 2.253 | 27835007 |
| 1713369300 | 2.33 | -0 | -0.17 | 2.35 | 2.379 | 2.322 | 20898613 |
| 1713282900 | 2.334 | -0.05 | -2.10 | 2.36 | 2.421 | 2.301 | 42505018 |
| 1713196500 | 2.384 | -0.03 | -1.20 | 2.455 | 2.471 | 2.375 | 81592175 |
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
