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 | -0.062 | -3.34773218143 | 1.852 | 1.87 | 1.714 | 130820 | 1.77704358 | DE |
| 4 | -0.31 | -14.7619047619 | 2.1 | 2.14 | 1.714 | 101873 | 1.92021288 | DE |
| 12 | -0.2 | -10.0502512563 | 1.99 | 2.25 | 1.66 | 101197 | 1.99665348 | DE |
| 26 | -0.09 | -4.78723404255 | 1.88 | 2.75 | 1.66 | 85394 | 2.1180839 | DE |
| 52 | -2.01 | -52.8947368421 | 3.8 | 4.27 | 1.52 | 82447 | 2.20388342 | DE |
| 156 | -0.8 | -30.888030888 | 2.59 | 5.96 | 1.408 | 84676 | 3.23608603 | DE |
| 260 | -0.75 | -29.5275590551 | 2.54 | 5.96 | 1.04 | 127834 | 3.03526328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.782 | 0.04 | 2.18 | 1.78 | 1.85 | 1.75 | 131967 |
| 1739467800 | 1.744 | -0.03 | -1.47 | 1.76 | 1.816 | 1.714 | 133706 |
| 1739381400 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1739295000 | 1.77 | -0.07 | -3.80 | 1.85 | 1.866 | 1.73 | 177913 |
| 1739208600 | 1.84 | -0.04 | -2.34 | 1.852 | 1.87 | 1.834 | 79693 |
| 1738949400 | 1.884 | -0.02 | -0.95 | 1.91 | 1.93 | 1.884 | 45257 |
| 1738863000 | 1.902 | -0.04 | -2.26 | 1.892 | 1.97 | 1.882 | 88791 |
| 1738776600 | 1.946 | 0.06 | 3.40 | 1.89 | 1.946 | 1.824 | 83895 |
| 1738690200 | 1.882 | -0.04 | -2.08 | 1.922 | 2.015 | 1.87 | 244932 |
| 1738603800 | 1.922 | -0.13 | -6.24 | 2 | 2 | 1.914 | 140256 |
| 1738344600 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.09 | 2.015 | 44146 |
| 1738258200 | 2.06 | 0 | 0.00 | 2.07 | 2.085 | 2.0099999 | 75517 |
| 1738171800 | 2.06 | 0.08 | 3.94 | 2.0099999 | 2.1 | 1.98 | 64815 |
| 1738085400 | 1.982 | 0 | 0.10 | 1.976 | 2.025 | 1.976 | 31123 |
| 1737999000 | 1.98 | -0.03 | -1.25 | 1.99 | 2.045 | 1.974 | 58860 |
| 1737739800 | 2.005 | -0.03 | -1.23 | 1.98 | 2.025 | 1.972 | 56872 |
| 1737653400 | 2.0299999 | -0.08 | -3.79 | 2.11 | 2.11 | 1.95 | 265135 |
| 1737567000 | 2.11 | 0.01 | 0.72 | 2.08 | 2.14 | 2.07 | 68590 |
| 1737480600 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1737394200 | 2.095 | 0.01 | 0.24 | 2.1 | 2.13 | 2.07 | 42239 |
| 1737135000 | 2.09 | -0.01 | -0.48 | 2.09 | 2.11 | 2.06 | 149106 |
| 1737048600 | 2.1 | 0 | 0.00 | 2.1 | 2.13 | 2.095 | 48291 |
| 1736962200 | 2.1 | -0.05 | -2.10 | 2.16 | 2.16 | 2.09 | 113767 |
| 1736875800 | 2.145 | -0.03 | -1.15 | 2.1549999 | 2.165 | 2.1 | 39154 |
| 1736789400 | 2.17 | 0.01 | 0.46 | 2.225 | 2.23 | 2.12 | 80479 |
| 1736530200 | 2.16 | 0.07 | 3.10 | 2.1 | 2.24 | 2.1 | 150515 |
| 1736443800 | 2.095 | -0.01 | -0.24 | 2.055 | 2.14 | 2.055 | 73422 |
| 1736357400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.15 | 2.0299999 | 97110 |
| 1736271000 | 2.08 | -0.1 | -4.59 | 2.17 | 2.17 | 2.045 | 62595 |
| 1736184600 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.12 | 36809 |
| 1735925400 | 2.17 | -0.07 | -3.13 | 2.21 | 2.23 | 2.16 | 62330 |
| 1735839000 | 2.24 | 0.02 | 0.90 | 2.2 | 2.25 | 2.185 | 116610 |
| 1735666200 | 2.22 | 0.01 | 0.45 | 2.21 | 2.23 | 2.205 | 19217 |
| 1735579800 | 2.21 | 0.06 | 2.79 | 2.15 | 2.25 | 2.1349999 | 159289 |
| 1735320600 | 2.15 | 0.07 | 3.37 | 2.07 | 2.15 | 2.04 | 146042 |
| 1735061400 | 2.08 | 0.04 | 1.71 | 2.04 | 2.09 | 2.04 | 8631 |
| 1734975000 | 2.045 | 0.07 | 3.28 | 1.98 | 2.08 | 1.952 | 120816 |
| 1734715800 | 1.98 | -0.01 | -0.50 | 1.99 | 1.998 | 1.94 | 42343 |
| 1734629400 | 1.99 | -0.01 | -0.50 | 1.998 | 1.998 | 1.954 | 64168 |
| 1734543000 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.956 | 72032 |
| 1734456600 | 1.98 | -0.03 | -1.25 | 1.99 | 2.04 | 1.97 | 141423 |
| 1734370200 | 2.005 | -0.07 | -3.14 | 2.14 | 2.165 | 1.924 | 196813 |
| 1734111000 | 2.07 | 0.15 | 7.92 | 1.89 | 2.18 | 1.89 | 293091 |
| 1734024600 | 1.918 | 0.08 | 4.35 | 1.838 | 1.98 | 1.81 | 134426 |
| 1733938200 | 1.838 | -0.17 | -8.56 | 1.7 | 1.848 | 1.66 | 508682 |
| 1733851800 | 2.0099999 | -0.07 | -3.37 | 2.07 | 2.075 | 1.996 | 59557 |
| 1733765400 | 2.08 | 0.15 | 7.77 | 2.025 | 2.175 | 1.962 | 203059 |
| 1733506200 | 1.93 | 0.02 | 1.05 | 1.9 | 1.95 | 1.862 | 91994 |
| 1733419800 | 1.91 | -0.01 | -0.52 | 1.918 | 2.035 | 1.852 | 128256 |
| 1733333400 | 1.92 | -0.05 | -2.54 | 1.96 | 1.982 | 1.9 | 89773 |
| 1733247000 | 1.97 | -0.05 | -2.23 | 1.98 | 2 | 1.956 | 30836 |
| 1733160600 | 2.015 | -0.05 | -2.42 | 2.05 | 2.05 | 1.98 | 73033 |
| 1732901400 | 2.065 | -0.02 | -0.72 | 2.075 | 2.075 | 2.0299999 | 11898 |
| 1732815000 | 2.08 | 0.02 | 0.97 | 2.05 | 2.095 | 2.04 | 12290 |
| 1732728600 | 2.06 | 0 | 0.00 | 2.07 | 2.09 | 2.0299999 | 18794 |
| 1732642200 | 2.06 | 0.04 | 2.23 | 2.02 | 2.105 | 1.992 | 52951 |
| 1732555800 | 2.015 | 0.04 | 1.87 | 1.99 | 2.015 | 1.97 | 22544 |
| 1732296600 | 1.978 | 0.03 | 1.54 | 1.934 | 1.99 | 1.93 | 20770 |
| 1732210200 | 1.948 | -0.06 | -3.08 | 2 | 2.0099999 | 1.93 | 19237 |
| 1732123800 | 2.0099999 | 0.06 | 3.18 | 2 | 2.035 | 1.982 | 60871 |
| 1732037400 | 1.948 | -0.03 | -1.32 | 1.99 | 1.99 | 1.916 | 38041 |
| 1731951000 | 1.974 | -0.06 | -3.00 | 2.0299999 | 2.0299999 | 1.922 | 52763 |
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
