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 | -0.03 | -1.50753768844 | 1.99 | 2.02 | 1.93 | 11543 | 1.97524742 | DE |
| 4 | 0 | 0 | 1.96 | 2.02 | 1.89 | 13813 | 1.93848398 | DE |
| 12 | -0.22 | -10.0917431193 | 2.18 | 2.2999999 | 1.89 | 13015 | 2.03331066 | DE |
| 26 | -0.5 | -20.325203252 | 2.46 | 2.5 | 1.89 | 11169 | 2.14290391 | DE |
| 52 | -0.66 | -25.1908396947 | 2.62 | 2.74 | 1.89 | 9219 | 2.25959104 | DE |
| 156 | -0.66 | -25.1908396947 | 2.62 | 2.74 | 1.89 | 9219 | 2.25959104 | DE |
| 260 | -0.66 | -25.1908396947 | 2.62 | 2.74 | 1.89 | 9219 | 2.25959104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.93 | 2237 |
| 1721334360 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.94 | 16952 |
| 1721248020 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.98 | 21456 |
| 1721161560 | 1.99 | 0.01 | 0.51 | 1.95 | 1.99 | 1.95 | 8651 |
| 1721075160 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.96 | 8420 |
| 1720815960 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.97 | 17023 |
| 1720729560 | 1.99 | 0.05 | 2.58 | 1.99 | 1.99 | 1.99 | 7903 |
| 1720643220 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.94 | 1800 |
| 1720556760 | 1.92 | 0.01 | 0.52 | 1.89 | 1.94 | 1.89 | 21935 |
| 1720470360 | 1.91 | -0.01 | -0.52 | 1.93 | 1.93 | 1.91 | 5250 |
| 1720211220 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1720124820 | 1.92 | -0.02 | -1.03 | 1.92 | 1.93 | 1.92 | 3428 |
| 1720038420 | 1.94 | 0.03 | 1.57 | 1.92 | 1.94 | 1.91 | 6943 |
| 1719952020 | 1.91 | 0.02 | 1.06 | 1.91 | 1.91 | 1.9 | 13057 |
| 1719865620 | 1.89 | 0 | 0.00 | 1.97 | 1.97 | 1.89 | 169 |
| 1719606420 | 1.89 | -0.04 | -2.07 | 1.97 | 1.99 | 1.89 | 53697 |
| 1719520020 | 1.93 | -0.02 | -1.03 | 1.97 | 1.97 | 1.93 | 30000 |
| 1719433620 | 1.95 | -0.02 | -1.02 | 1.99 | 1.99 | 1.93 | 34848 |
| 1719347160 | 1.97 | 0.02 | 1.03 | 1.98 | 1.98 | 1.97 | 5313 |
| 1719260820 | 1.95 | 0.02 | 1.04 | 1.96 | 1.97 | 1.94 | 3362 |
| 1719001620 | 1.93 | 0 | 0.00 | 1.96 | 1.96 | 1.93 | 2900 |
| 1718915160 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.93 | 2920 |
| 1718828820 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 1010 |
| 1718742360 | 1.94 | -0.03 | -1.52 | 1.92 | 1.97 | 1.92 | 6285 |
| 1718656020 | 1.97 | 0.02 | 1.03 | 1.99 | 1.99 | 1.97 | 2247 |
| 1718396820 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.9 | 54116 |
| 1718310420 | 1.93 | 0 | 0.00 | 1.95 | 1.95 | 1.93 | 3280 |
| 1718224020 | 1.93 | -0.06 | -3.02 | 1.99 | 1.99 | 1.92 | 33995 |
| 1718137620 | 1.99 | 0 | 0.00 | 2.02 | 2.02 | 1.99 | 53400 |
| 1718051220 | 1.99 | -0.03 | -1.49 | 2.04 | 2.04 | 1.98 | 5196 |
| 1717792020 | 2.02 | 0 | 0.00 | 2.04 | 2.08 | 2.02 | 4164 |
| 1717705620 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2.02 | 2000 |
| 1717619220 | 2 | -0.02 | -0.99 | 2.06 | 2.08 | 1.99 | 4077 |
| 1717532820 | 2.02 | 0 | 0.00 | 2 | 2.02 | 2 | 12443 |
| 1717446420 | 2.02 | 0 | 0.00 | 2.08 | 2.08 | 2.02 | 2691 |
| 1717187220 | 2.02 | -0.04 | -1.94 | 2.04 | 2.08 | 2 | 5130 |
| 1717100820 | 2.06 | 0.04 | 1.98 | 2.04 | 2.06 | 2.04 | 13234 |
| 1717014420 | 2.02 | -0.04 | -1.94 | 2.08 | 2.08 | 2.02 | 5090 |
| 1716928020 | 2.06 | -0.06 | -2.83 | 2.12 | 2.14 | 2.06 | 29956 |
| 1716841560 | 2.12 | 0 | 0.00 | 2.14 | 2.14 | 2.12 | 129 |
| 1716582420 | 2.12 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 14835 |
| 1716496020 | 2.12 | 0 | 0.00 | 2.14 | 2.16 | 2.12 | 6357 |
| 1716409620 | 2.12 | -0.04 | -1.85 | 2.18 | 2.18 | 2.12 | 8966 |
| 1716323160 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.16 | 12856 |
| 1716236760 | 2.18 | -0.02 | -0.91 | 2.2999999 | 2.2999999 | 2.18 | 29240 |
| 1715977620 | 2.2 | -0.02 | -0.90 | 2.2 | 2.24 | 2.2 | 23005 |
| 1715891220 | 2.22 | 0 | 0.00 | 2.2 | 2.22 | 2.18 | 3972 |
| 1715804820 | 2.22 | 0.04 | 1.83 | 2.18 | 2.22 | 2.16 | 11753 |
| 1715718420 | 2.18 | 0.04 | 1.87 | 2.2 | 2.2 | 2.16 | 7722 |
| 1715631960 | 2.14 | -0.02 | -0.93 | 2.16 | 2.18 | 2.14 | 19940 |
| 1715372820 | 2.16 | 0 | 0.00 | 2.18 | 2.18 | 2.16 | 11611 |
| 1715286420 | 2.16 | -0.04 | -1.82 | 2.18 | 2.18 | 2.16 | 8105 |
| 1715200020 | 2.2 | -0.08 | -3.51 | 2.18 | 2.22 | 2.18 | 15254 |
| 1715113620 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.2799999 | 1011 |
| 1715027220 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.24 | 14088 |
| 1714768020 | 2.2599999 | 0.04 | 1.80 | 2.24 | 2.2599999 | 2.24 | 3000 |
| 1714681560 | 2.22 | 0.04 | 1.83 | 2.16 | 2.24 | 2.16 | 14650 |
| 1714508820 | 2.18 | 0 | 0.00 | 2.22 | 2.22 | 2.18 | 26926 |
| 1714422420 | 2.18 | -0.02 | -0.91 | 2.18 | 2.18 | 2.18 | 14850 |
| 1714163220 | 2.2 | 0.06 | 2.80 | 2.2 | 2.2 | 2.2 | 10000 |
| 1714076820 | 2.14 | -0.04 | -1.83 | 2.16 | 2.18 | 2.14 | 978 |
| 1713990420 | 2.18 | 0.04 | 1.87 | 2.18 | 2.18 | 2.18 | 3100 |
| 1713903960 | 2.14 | -0.04 | -1.83 | 2.18 | 2.2 | 2.14 | 9200 |
| 1713817560 | 2.18 | 0.04 | 1.87 | 2.16 | 2.18 | 2.14 | 5644 |
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
