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 | -0.162 | -9.09090909091 | 1.782 | 1.81 | 1.62 | 12529 | 1.69922321 | DE |
| 4 | -0.364 | -18.3467741935 | 1.984 | 2.035 | 1.62 | 19493 | 1.88030078 | DE |
| 12 | -0.6 | -27.027027027 | 2.22 | 2.285 | 1.62 | 18885 | 1.96728884 | DE |
| 26 | -1.335 | -45.1776649746 | 2.955 | 3.4 | 1.62 | 27736 | 2.40245205 | DE |
| 52 | -1.8 | -52.6315789474 | 3.42 | 3.88 | 1.62 | 25515 | 2.64403675 | DE |
| 156 | -14.98 | -90.2409638554 | 16.6 | 18.88 | 1.62 | 29486 | 7.59112494 | DE |
| 260 | -11.76 | -87.8923766816 | 13.38 | 22.7 | 1.62 | 37173 | 11.71703572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1.6439999 | -0.05 | -2.84 | 1.692 | 1.71 | 1.622 | 21851 |
| 1732123800 | 1.692 | -0.06 | -3.53 | 1.754 | 1.764 | 1.69 | 17599 |
| 1732037400 | 1.754 | -0.01 | -0.34 | 1.756 | 1.81 | 1.75 | 8539 |
| 1731951000 | 1.76 | 0 | 0.23 | 1.76 | 1.774 | 1.75 | 8486 |
| 1731691800 | 1.756 | -0.01 | -0.79 | 1.782 | 1.788 | 1.756 | 6170 |
| 1731605400 | 1.77 | -0.01 | -0.78 | 1.774 | 1.782 | 1.756 | 17646 |
| 1731519000 | 1.784 | 0.01 | 0.45 | 1.766 | 1.818 | 1.766 | 8888 |
| 1731432600 | 1.776 | -0.13 | -6.62 | 1.91 | 1.91 | 1.73 | 71594 |
| 1731346200 | 1.902 | -0.03 | -1.45 | 1.926 | 1.93 | 1.902 | 9252 |
| 1731087000 | 1.93 | -0.02 | -1.23 | 1.95 | 1.95 | 1.922 | 9279 |
| 1731000600 | 1.954 | -0.03 | -1.41 | 1.988 | 1.988 | 1.94 | 20032 |
| 1730914200 | 1.982 | 0 | 0.10 | 1.976 | 1.99 | 1.964 | 11364 |
| 1730827800 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.98 | 6730 |
| 1730741400 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.015 | 1.976 | 14227 |
| 1730482200 | 1.99 | 0 | 0.10 | 1.99 | 1.99 | 1.984 | 3774 |
| 1730395800 | 1.988 | 0.02 | 1.12 | 1.982 | 1.994 | 1.962 | 14579 |
| 1730309400 | 1.966 | -0.03 | -1.70 | 2.0099999 | 2.0099999 | 1.956 | 26605 |
| 1730223000 | 2 | 0.04 | 2.04 | 1.96 | 2.035 | 1.958 | 67823 |
| 1730136600 | 1.96 | 0.02 | 0.82 | 1.952 | 2 | 1.9 | 32958 |
| 1729873800 | 1.944 | -0.04 | -2.02 | 1.984 | 1.988 | 1.94 | 12461 |
| 1729787400 | 1.984 | -0.04 | -2.02 | 2.025 | 2.07 | 1.984 | 13566 |
| 1729701000 | 2.025 | 0.01 | 0.50 | 2.0299999 | 2.09 | 2.02 | 23260 |
| 1729614600 | 2.015 | -0.05 | -2.42 | 2.065 | 2.08 | 2.015 | 15715 |
| 1729528200 | 2.065 | 0.13 | 6.44 | 1.97 | 2.085 | 1.96 | 34285 |
| 1729269000 | 1.94 | -0.03 | -1.72 | 1.95 | 1.966 | 1.94 | 19318 |
| 1729182600 | 1.974 | -0.08 | -3.71 | 2.06 | 2.06 | 1.974 | 13005 |
| 1729096200 | 2.05 | 0 | 0.24 | 2.0299999 | 2.06 | 1.99 | 8701 |
| 1729009800 | 2.045 | -0.03 | -1.21 | 2.09 | 2.1 | 2 | 29108 |
| 1728923400 | 2.07 | 0.03 | 1.47 | 2.05 | 2.09 | 2.05 | 12713 |
| 1728664200 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.06 | 2.0099999 | 18897 |
| 1728577800 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.045 | 1.988 | 13518 |
| 1728491400 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.02 | 2 | 9204 |
| 1728405000 | 1.99 | -0.02 | -0.75 | 2.02 | 2.02 | 1.99 | 5247 |
| 1728318600 | 2.005 | 0.01 | 0.75 | 2 | 2.02 | 1.99 | 20057 |
| 1728059400 | 1.99 | 0.07 | 3.65 | 1.91 | 1.99 | 1.91 | 12431 |
| 1727973000 | 1.92 | 0 | 0.00 | 1.94 | 1.942 | 1.92 | 14368 |
| 1727886600 | 1.92 | 0.02 | 1.27 | 1.91 | 1.932 | 1.882 | 42615 |
| 1727800200 | 1.896 | -0.03 | -1.76 | 1.938 | 1.956 | 1.886 | 17529 |
| 1727713800 | 1.93 | 0.03 | 1.47 | 1.93 | 1.93 | 1.918 | 21818 |
| 1727454600 | 1.902 | 0.01 | 0.42 | 1.89 | 1.93 | 1.89 | 20184 |
| 1727368200 | 1.894 | -0 | -0.11 | 1.894 | 1.918 | 1.886 | 17716 |
| 1727281800 | 1.896 | -0.03 | -1.66 | 1.93 | 1.93 | 1.892 | 27637 |
| 1727195400 | 1.928 | -0 | -0.10 | 1.942 | 1.942 | 1.916 | 20247 |
| 1727109000 | 1.93 | -0.01 | -0.52 | 1.944 | 1.946 | 1.924 | 21592 |
| 1726849800 | 1.94 | 0.02 | 0.83 | 1.92 | 1.94 | 1.92 | 12493 |
| 1726763400 | 1.924 | -0.01 | -0.31 | 1.93 | 1.942 | 1.922 | 8380 |
| 1726677000 | 1.93 | 0 | 0.21 | 1.928 | 1.942 | 1.918 | 9220 |
| 1726590600 | 1.926 | -0.02 | -1.23 | 1.946 | 1.95 | 1.92 | 13901 |
| 1726504200 | 1.95 | -0.02 | -1.02 | 1.966 | 1.976 | 1.95 | 21780 |
| 1726245000 | 1.97 | -0.11 | -5.29 | 2.075 | 2.085 | 1.968 | 56660 |
| 1726158600 | 2.08 | -0.04 | -1.89 | 2.14 | 2.15 | 2.06 | 24616 |
| 1726072200 | 2.12 | -0.03 | -1.40 | 2.13 | 2.165 | 2.115 | 20443 |
| 1725985800 | 2.15 | -0.03 | -1.15 | 2.175 | 2.195 | 2.13 | 15540 |
| 1725899400 | 2.175 | -0.06 | -2.47 | 2.27 | 2.27 | 2.175 | 18373 |
| 1725640200 | 2.23 | -0.03 | -1.33 | 2.2799999 | 2.2799999 | 2.23 | 10367 |
| 1725553800 | 2.2599999 | 0.04 | 2.03 | 2.22 | 2.285 | 2.21 | 25333 |
| 1725467400 | 2.215 | 0.04 | 2.07 | 2.19 | 2.215 | 2.185 | 8429 |
| 1725381000 | 2.17 | 0.04 | 1.64 | 2.145 | 2.17 | 2.14 | 5056 |
| 1725294600 | 2.1349999 | -0.07 | -2.95 | 2.205 | 2.22 | 2.125 | 21644 |
| 1725035400 | 2.2 | -0.03 | -1.35 | 2.22 | 2.25 | 2.2 | 18262 |
| 1724949000 | 2.23 | -0.02 | -0.89 | 2.265 | 2.27 | 2.22 | 16480 |
| 1724862600 | 2.25 | 0.02 | 0.67 | 2.235 | 2.27 | 2.22 | 18792 |
| 1724776200 | 2.235 | 0 | 0.22 | 2.23 | 2.27 | 2.195 | 22287 |
| 1724689800 | 2.23 | -0.03 | -1.33 | 2.35 | 2.35 | 2.185 | 26760 |
| 1724430600 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.36 | 2.17 | 28407 |
| 1724344200 | 2.17 | -0.03 | -1.14 | 2.195 | 2.2 | 2.17 | 17178 |
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
