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 | 0.02 | 0.995024875622 | 2.01 | 2.13 | 1.995 | 690 | 2.07624348 | DE |
| 4 | -0.04 | -1.93236714976 | 2.07 | 2.2 | 1.87 | 3437 | 2.05195077 | DE |
| 12 | -0.15 | -6.88073394495 | 2.18 | 2.38 | 1.79 | 5440 | 2.05792833 | DE |
| 26 | -0.84 | -29.2682926829 | 2.87 | 3.18 | 1.79 | 5773 | 2.41613169 | DE |
| 52 | -2.02 | -49.8765432099 | 4.05 | 4.5 | 1.79 | 6124 | 2.67800638 | DE |
| 156 | -3.89 | -65.7094594595 | 5.92 | 6.15 | 1.79 | 7156 | 3.94810073 | DE |
| 260 | -1.87 | -47.9487179487 | 3.9 | 7.86 | 1.6 | 11834 | 4.25037596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 2.08 | 0.04 | 1.96 | 2.08 | 2.1 | 2 | 1566 |
| 1720629000 | 2.04 | -0.02 | -0.97 | 2 | 2.04 | 1.995 | 190 |
| 1720542600 | 2.06 | 0 | 0.00 | 2.13 | 2.13 | 2.05 | 435 |
| 1720456200 | 2.06 | -0.04 | -1.90 | 2 | 2.1 | 2 | 546 |
| 1720197000 | 2.1 | 0.07 | 3.45 | 2.0099999 | 2.1 | 2.0099999 | 713 |
| 1720110600 | 2.0299999 | -0.02 | -0.98 | 1.99 | 2.0299999 | 1.99 | 698 |
| 1720024200 | 2.05 | 0 | 0.00 | 2.06 | 2.14 | 2.05 | 721 |
| 1719937800 | 2.05 | 0.01 | 0.49 | 2.11 | 2.11 | 2.04 | 399 |
| 1719851400 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 2 | 822 |
| 1719592200 | 2 | -0.04 | -1.96 | 2.04 | 2.12 | 2 | 4791 |
| 1719505800 | 2.04 | -0.06 | -2.86 | 2.1 | 2.19 | 2.02 | 8877 |
| 1719419400 | 2.1 | -0.03 | -1.41 | 2.18 | 2.2 | 2.0299999 | 4126 |
| 1719333000 | 2.13 | 0.07 | 3.40 | 2.0099999 | 2.15 | 2.0099999 | 16426 |
| 1719246600 | 2.06 | 0.19 | 9.87 | 1.88 | 2.06 | 1.88 | 16650 |
| 1718987400 | 1.875 | -0.05 | -2.60 | 1.9 | 1.9 | 1.875 | 173 |
| 1718901000 | 1.925 | 0.05 | 2.39 | 1.87 | 1.925 | 1.87 | 1086 |
| 1718814600 | 1.88 | -0.07 | -3.34 | 1.9 | 1.945 | 1.875 | 2767 |
| 1718728200 | 1.945 | -0.01 | -0.51 | 1.95 | 1.95 | 1.905 | 246 |
| 1718641800 | 1.955 | -0.08 | -3.69 | 1.96 | 1.97 | 1.9 | 6405 |
| 1718382600 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.07 | 1.985 | 1105 |
| 1718296200 | 2.05 | -0.05 | -2.38 | 2.08 | 2.1 | 2.05 | 4445 |
| 1718209800 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.09 | 1806 |
| 1718123400 | 2.16 | 0.04 | 1.89 | 2.18 | 2.18 | 2.16 | 1651 |
| 1718037000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717777800 | 2.12 | -0.07 | -3.20 | 2.24 | 2.24 | 2.12 | 5196 |
| 1717691400 | 2.19 | 0.03 | 1.39 | 2.24 | 2.24 | 2.16 | 5974 |
| 1717605000 | 2.16 | 0.11 | 5.37 | 2.08 | 2.2 | 2.08 | 11205 |
| 1717518600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 2571 |
| 1717432200 | 2.05 | 0.06 | 3.02 | 2.05 | 2.06 | 1.98 | 1167 |
| 1717173000 | 1.99 | 0.01 | 0.76 | 2.06 | 2.17 | 1.95 | 4783 |
| 1717086600 | 1.975 | -0.16 | -7.28 | 2.06 | 2.12 | 1.975 | 8772 |
| 1717000200 | 2.13 | 0.09 | 4.41 | 2.05 | 2.2 | 2.05 | 5948 |
| 1716913800 | 2.04 | 0.01 | 0.49 | 2.15 | 2.17 | 2.0299999 | 13995 |
| 1716827400 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.08 | 1.96 | 10263 |
| 1716568200 | 1.95 | 0.05 | 2.63 | 1.91 | 1.965 | 1.84 | 6324 |
| 1716481800 | 1.9 | -0.02 | -1.04 | 1.86 | 1.95 | 1.86 | 16356 |
| 1716395400 | 1.92 | 0.1 | 5.49 | 1.82 | 1.95 | 1.815 | 8311 |
| 1716309000 | 1.82 | -0.18 | -9.00 | 1.985 | 2.08 | 1.79 | 14644 |
| 1716222600 | 2 | -0.02 | -0.99 | 2 | 2 | 1.96 | 9159 |
| 1715963400 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 1.965 | 1688 |
| 1715877000 | 2.04 | -0.02 | -0.97 | 2.04 | 2.12 | 1.97 | 13799 |
| 1715790600 | 2.06 | 0.04 | 1.98 | 1.99 | 2.06 | 1.99 | 9755 |
| 1715704200 | 2.02 | -0.08 | -3.81 | 2.1 | 2.14 | 1.96 | 20207 |
| 1715617800 | 2.1 | -0.01 | -0.47 | 2.11 | 2.19 | 2.08 | 1136 |
| 1715358600 | 2.11 | -0.04 | -1.86 | 2.2 | 2.2 | 2.11 | 3603 |
| 1715272200 | 2.15 | -0.01 | -0.46 | 2.2 | 2.2 | 2.13 | 3619 |
| 1715185800 | 2.16 | -0.04 | -1.82 | 2.18 | 2.18 | 2.16 | 485 |
| 1715099400 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.19 | 1132 |
| 1715013000 | 2.2 | 0.05 | 2.33 | 2.22 | 2.22 | 2.12 | 6669 |
| 1714753800 | 2.15 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 13748 |
| 1714667400 | 2.15 | -0.05 | -2.27 | 2.19 | 2.25 | 2.13 | 3186 |
| 1714494600 | 2.2 | 0 | 0.00 | 2.24 | 2.24 | 2.13 | 5805 |
| 1714408200 | 2.2 | 0 | 0.00 | 2.24 | 2.38 | 2.2 | 11597 |
| 1714149000 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.18 | 887 |
| 1714062600 | 2.15 | -0.02 | -0.92 | 2.17 | 2.23 | 2.12 | 3470 |
| 1713976200 | 2.17 | -0.01 | -0.46 | 2.13 | 2.19 | 2.12 | 5279 |
| 1713889800 | 2.18 | -0.02 | -0.91 | 2.18 | 2.19 | 2.14 | 548 |
| 1713803400 | 2.2 | -0.03 | -1.35 | 2.23 | 2.2599999 | 2.15 | 7001 |
| 1713544200 | 2.23 | 0.05 | 2.29 | 2.18 | 2.27 | 2.13 | 4112 |
| 1713457800 | 2.18 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.18 | 1960 |
| 1713371400 | 2.18 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.18 | 4108 |
| 1713285000 | 2.18 | -0.03 | -1.36 | 2.29 | 2.29 | 2.18 | 870 |
| 1713198600 | 2.21 | -0.06 | -2.64 | 2.29 | 2.29 | 2.2 | 6315 |
| 1712939400 | 2.27 | 0.02 | 0.89 | 2.25 | 2.27 | 2.15 | 9475 |
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
