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 | -0.088 | -3.29588014981 | 2.67 | 2.736 | 2.56 | 1549363 | 2.62698642 | DE |
| 4 | 0.018 | 0.702028081123 | 2.564 | 2.736 | 2.552 | 1451112 | 2.63091296 | DE |
| 12 | 0.076 | 3.03272146848 | 2.506 | 2.736 | 2.362 | 1498444 | 2.53701743 | DE |
| 26 | 0.236 | 10.0596760443 | 2.346 | 2.736 | 1.912 | 2097346 | 2.30821001 | DE |
| 52 | 0.747 | 40.7084468665 | 1.835 | 2.736 | 1.79 | 2372160 | 2.24297166 | DE |
| 156 | 0.52 | 25.2182347236 | 2.062 | 2.736 | 1.155 | 1794532 | 1.9489214 | DE |
| 260 | 1.329 | 106.065442937 | 1.253 | 2.736 | 0.862 | 2010314 | 1.8714247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 2.584 | -0.01 | -0.31 | 2.604 | 2.624 | 2.562 | 944112 |
| 1732035300 | 2.592 | -0.02 | -0.77 | 2.624 | 2.624 | 2.56 | 806021 |
| 1731948900 | 2.612 | -0.01 | -0.38 | 2.6 | 2.638 | 2.56 | 1430494 |
| 1731689700 | 2.622 | -0.09 | -3.32 | 2.69 | 2.736 | 2.608 | 3310734 |
| 1731603300 | 2.712 | 0.04 | 1.50 | 2.67 | 2.724 | 2.666 | 1255452 |
| 1731516900 | 2.672 | 0.01 | 0.30 | 2.648 | 2.678 | 2.622 | 1615752 |
| 1731430500 | 2.664 | -0.03 | -1.26 | 2.69 | 2.704 | 2.664 | 1380186 |
| 1731344100 | 2.698 | 0.04 | 1.43 | 2.678 | 2.714 | 2.664 | 2701056 |
| 1731084900 | 2.66 | 0.02 | 0.61 | 2.65 | 2.668 | 2.63 | 851555 |
| 1730998500 | 2.644 | 0.06 | 2.48 | 2.58 | 2.656 | 2.58 | 1186360 |
| 1730912100 | 2.58 | -0.06 | -2.42 | 2.648 | 2.69 | 2.57 | 1965954 |
| 1730825700 | 2.644 | 0.02 | 0.61 | 2.63 | 2.66 | 2.628 | 1290415 |
| 1730739300 | 2.628 | -0.04 | -1.35 | 2.68 | 2.694 | 2.622 | 1301152 |
| 1730480100 | 2.664 | 0.06 | 2.46 | 2.606 | 2.668 | 2.602 | 1724275 |
| 1730393700 | 2.6 | 0.04 | 1.40 | 2.564 | 2.61 | 2.552 | 969118 |
| 1730307300 | 2.564 | -0.02 | -0.93 | 2.572 | 2.582 | 2.554 | 1612372 |
| 1730220900 | 2.588 | -0.01 | -0.54 | 2.602 | 2.63 | 2.58 | 1185920 |
| 1730134500 | 2.602 | -0.01 | -0.31 | 2.61 | 2.628 | 2.59 | 860170 |
| 1729871700 | 2.61 | 0 | 0.15 | 2.596 | 2.63 | 2.596 | 1491556 |
| 1729785300 | 2.606 | 0.03 | 1.32 | 2.564 | 2.608 | 2.56 | 1139587 |
| 1729698900 | 2.572 | 0.02 | 0.63 | 2.574 | 2.58 | 2.524 | 1126624 |
| 1729612500 | 2.556 | 0.01 | 0.47 | 2.558 | 2.568 | 2.5099999 | 1234824 |
| 1729526100 | 2.544 | -0.05 | -2.00 | 2.596 | 2.62 | 2.54 | 1501521 |
| 1729266900 | 2.596 | 0.01 | 0.54 | 2.596 | 2.612 | 2.576 | 1073394 |
| 1729180500 | 2.582 | 0.04 | 1.41 | 2.54 | 2.604 | 2.5339999 | 2396342 |
| 1729094100 | 2.546 | 0 | 0.08 | 2.5299999 | 2.554 | 2.5299999 | 1096903 |
| 1729007700 | 2.544 | 0.03 | 1.35 | 2.504 | 2.546 | 2.498 | 1167504 |
| 1728921300 | 2.5099999 | 0.02 | 0.72 | 2.508 | 2.5259999 | 2.494 | 1431868 |
| 1728662100 | 2.492 | 0.02 | 0.97 | 2.458 | 2.5 | 2.448 | 1189281 |
| 1728575700 | 2.468 | 0.01 | 0.49 | 2.456 | 2.468 | 2.438 | 1039033 |
| 1728489300 | 2.456 | 0.01 | 0.57 | 2.432 | 2.46 | 2.418 | 1009346 |
| 1728402900 | 2.442 | -0.03 | -1.13 | 2.468 | 2.482 | 2.434 | 719980 |
| 1728316500 | 2.47 | 0 | 0.08 | 2.474 | 2.474 | 2.434 | 1045381 |
| 1728057300 | 2.468 | 0.03 | 1.06 | 2.444 | 2.478 | 2.44 | 1250090 |
| 1727970900 | 2.442 | -0.05 | -1.93 | 2.49 | 2.49 | 2.438 | 1127107 |
| 1727884500 | 2.49 | -0.01 | -0.32 | 2.464 | 2.5059999 | 2.462 | 1288083 |
| 1727798100 | 2.498 | -0.04 | -1.42 | 2.564 | 2.564 | 2.494 | 1309129 |
| 1727711700 | 2.5339999 | -0.03 | -1.09 | 2.554 | 2.57 | 2.5179999 | 1340477 |
| 1727452500 | 2.562 | -0.01 | -0.39 | 2.566 | 2.59 | 2.54 | 2593130 |
| 1727366100 | 2.572 | 0.05 | 1.98 | 2.55 | 2.588 | 2.54 | 2560942 |
| 1727279700 | 2.5219999 | 0.01 | 0.24 | 2.504 | 2.594 | 2.5019999 | 4314549 |
| 1727193300 | 2.516 | 0.03 | 1.21 | 2.48 | 2.532 | 2.476 | 2086778 |
| 1727106900 | 2.486 | 0.03 | 1.14 | 2.476 | 2.5139999 | 2.456 | 1746768 |
| 1726847700 | 2.458 | -0.03 | -1.21 | 2.478 | 2.504 | 2.458 | 2354834 |
| 1726761300 | 2.488 | 0.02 | 0.97 | 2.462 | 2.5 | 2.462 | 1471703 |
| 1726674900 | 2.464 | 0.04 | 1.48 | 2.42 | 2.464 | 2.42 | 952274 |
| 1726588500 | 2.428 | 0.02 | 0.83 | 2.412 | 2.438 | 2.412 | 771815 |
| 1726502100 | 2.408 | -0 | -0.17 | 2.384 | 2.418 | 2.384 | 647692 |
| 1726242900 | 2.412 | 0.02 | 0.92 | 2.4 | 2.414 | 2.39 | 756922 |
| 1726156500 | 2.39 | -0 | -0.08 | 2.408 | 2.424 | 2.376 | 804271 |
| 1726070100 | 2.392 | -0.03 | -1.40 | 2.42 | 2.432 | 2.37 | 916743 |
| 1725983700 | 2.426 | -0 | -0.08 | 2.434 | 2.466 | 2.408 | 1555854 |
| 1725897300 | 2.428 | 0.04 | 1.59 | 2.408 | 2.436 | 2.392 | 2268026 |
| 1725638100 | 2.39 | -0.02 | -0.83 | 2.424 | 2.444 | 2.386 | 1217252 |
| 1725551700 | 2.41 | -0.03 | -1.23 | 2.426 | 2.428 | 2.404 | 1422116 |
| 1725465300 | 2.44 | 0.02 | 0.83 | 2.398 | 2.45 | 2.362 | 1090901 |
| 1725378900 | 2.42 | -0.04 | -1.79 | 2.46 | 2.474 | 2.41 | 1475373 |
| 1725292500 | 2.464 | -0.04 | -1.60 | 2.504 | 2.512 | 2.444 | 2185415 |
| 1725033300 | 2.504 | 0.01 | 0.48 | 2.5019999 | 2.532 | 2.484 | 4049753 |
| 1724946900 | 2.492 | -0.01 | -0.48 | 2.5059999 | 2.5099999 | 2.486 | 1294379 |
| 1724860500 | 2.504 | 0.03 | 1.13 | 2.462 | 2.5059999 | 2.462 | 2997980 |
| 1724774100 | 2.476 | 0.02 | 0.90 | 2.46 | 2.476 | 2.442 | 1734253 |
| 1724687700 | 2.454 | 0.02 | 0.90 | 2.432 | 2.46 | 2.424 | 909421 |
| 1724428500 | 2.432 | -0.01 | -0.25 | 2.414 | 2.464 | 2.414 | 1455675 |
| 1724342100 | 2.438 | 0.09 | 3.74 | 2.394 | 2.438 | 2.372 | 3192201 |
| 1724255700 | 2.35 | 0.02 | 0.77 | 2.34 | 2.37 | 2.332 | 1115480 |
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
