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 | -0.0795 | -3.97897897898 | 1.998 | 2.0219999 | 1.8885 | 17275 | 1.9702361 | DE |
| 4 | -0.069 | -3.47169811321 | 1.9875 | 2.069 | 1.8885 | 22038 | 1.99999721 | DE |
| 12 | -0.075 | -3.76222723853 | 1.9935 | 2.184 | 1.839 | 35383 | 2.0360689 | DE |
| 26 | 0.1085 | 5.99447513812 | 1.81 | 2.184 | 1.643 | 36280 | 1.9190549 | DE |
| 52 | 0.043 | 2.29272194082 | 1.8755 | 2.184 | 1.5765 | 28333 | 1.8806197 | DE |
| 156 | -0.2415 | -11.1805555556 | 2.16 | 2.291 | 1.04 | 101328 | 1.74075516 | DE |
| 260 | -5.6055 | -74.5015948963 | 7.524 | 7.6 | 0.99 | 94302 | 1.81539676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 1.928 | 0.01 | 0.57 | 1.9 | 1.928 | 1.8885 | 60109 |
| 1719520020 | 1.917 | -0.03 | -1.31 | 1.94 | 1.94 | 1.917 | 2735 |
| 1719433620 | 1.9425 | -0.04 | -1.94 | 1.982 | 1.982 | 1.9425 | 4796 |
| 1719347160 | 1.981 | 0.01 | 0.56 | 1.9705 | 2.0219999 | 1.9705 | 10580 |
| 1719260820 | 1.97 | -0.02 | -1.08 | 1.976 | 2.0219999 | 1.95 | 59851 |
| 1719001620 | 1.9915 | -0.03 | -1.46 | 1.998 | 1.998 | 1.99 | 8412 |
| 1718915160 | 2.021 | 0.04 | 1.81 | 1.993 | 2.027 | 1.993 | 18264 |
| 1718828820 | 1.985 | -0.02 | -0.90 | 2 | 2.0219999 | 1.985 | 6000 |
| 1718742360 | 2.003 | 0.07 | 3.51 | 1.986 | 2.003 | 1.9765 | 31301 |
| 1718656020 | 1.935 | 0.01 | 0.44 | 1.934 | 1.9605 | 1.934 | 21057 |
| 1718396820 | 1.9265 | -0.07 | -3.39 | 1.9595 | 1.969 | 1.9265 | 7183 |
| 1718310420 | 1.994 | -0.03 | -1.29 | 2.016 | 2.016 | 1.9695 | 13590 |
| 1718224020 | 2.02 | 0.05 | 2.51 | 1.99 | 2.02 | 1.9865 | 42541 |
| 1718137620 | 1.9705 | -0.02 | -1.23 | 1.992 | 1.992 | 1.9705 | 15050 |
| 1718051220 | 1.995 | -0.02 | -0.75 | 2.023 | 2.023 | 1.9915 | 27711 |
| 1717792020 | 2.0099999 | -0 | -0.20 | 2.044 | 2.044 | 2.0099999 | 86648 |
| 1717705620 | 2.0139999 | -0.03 | -1.37 | 2.051 | 2.051 | 2.0139999 | 5264 |
| 1717619220 | 2.0419999 | -0.02 | -0.87 | 2.069 | 2.069 | 2.0419999 | 24110 |
| 1717532820 | 2.06 | 0.04 | 2.13 | 2.055 | 2.063 | 2.036 | 11831 |
| 1717446420 | 2.017 | 0.01 | 0.35 | 2.0179999 | 2.06 | 2.012 | 63905 |
| 1717187220 | 2.0099999 | -0 | -0.10 | 1.9875 | 2.0099999 | 1.9875 | 2847 |
| 1717100820 | 2.012 | 0.04 | 1.82 | 1.9945 | 2.0139999 | 1.9945 | 21649 |
| 1717014420 | 1.976 | -0.05 | -2.66 | 2.02 | 2.032 | 1.968 | 48067 |
| 1716928020 | 2.0299999 | -0 | -0.20 | 2.048 | 2.068 | 2.0299999 | 5570 |
| 1716841560 | 2.0339999 | 0.01 | 0.39 | 2.017 | 2.04 | 2.017 | 26120 |
| 1716582420 | 2.0259999 | 0.03 | 1.53 | 2.016 | 2.0259999 | 2.015 | 40075 |
| 1716496020 | 1.9955 | -0.05 | -2.66 | 2.061 | 2.0619999 | 1.9955 | 7147 |
| 1716409620 | 2.0499999 | 0.01 | 0.64 | 2.04 | 2.0499999 | 2.04 | 602 |
| 1716323160 | 2.037 | -0.02 | -0.88 | 2.049 | 2.057 | 2.005 | 35365 |
| 1716236760 | 2.055 | -0.01 | -0.63 | 2.084 | 2.086 | 2.055 | 3840 |
| 1715977620 | 2.068 | -0 | -0.10 | 2.068 | 2.09 | 2.059 | 21060 |
| 1715891220 | 2.0699999 | -0.07 | -3.32 | 2.105 | 2.105 | 2.0699999 | 50032 |
| 1715804820 | 2.141 | -0.03 | -1.52 | 2.15 | 2.15 | 2.136 | 45505 |
| 1715718420 | 2.174 | 0.04 | 1.73 | 2.1269999 | 2.184 | 2.113 | 84174 |
| 1715631960 | 2.137 | 0.02 | 0.71 | 2.125 | 2.16 | 2.102 | 70879 |
| 1715372820 | 2.122 | -0.02 | -0.70 | 2.149 | 2.1589999 | 2.121 | 95213 |
| 1715286420 | 2.137 | -0 | -0.09 | 2.1269999 | 2.138 | 2.117 | 41240 |
| 1715200020 | 2.1389999 | 0.08 | 3.78 | 2.041 | 2.1389999 | 2.021 | 59213 |
| 1715113620 | 2.061 | -0.06 | -2.65 | 2.14 | 2.149 | 2.033 | 80438 |
| 1715027220 | 2.117 | 0.04 | 2.17 | 2.072 | 2.132 | 2.072 | 11260 |
| 1714768020 | 2.072 | 0.02 | 0.73 | 2.0619999 | 2.11 | 2.0619999 | 27848 |
| 1714681560 | 2.057 | 0.01 | 0.69 | 2.0339999 | 2.089 | 2.0339999 | 10173 |
| 1714508820 | 2.043 | -0.02 | -0.73 | 2.064 | 2.064 | 2.041 | 11186 |
| 1714422420 | 2.0579999 | 0.01 | 0.54 | 2.064 | 2.073 | 2.0499999 | 23104 |
| 1714163220 | 2.047 | -0 | -0.15 | 2.085 | 2.085 | 2.047 | 34895 |
| 1714076820 | 2.0499999 | -0.02 | -1.16 | 2.0499999 | 2.075 | 2.039 | 35356 |
| 1713990420 | 2.0739999 | 0.04 | 1.92 | 2.025 | 2.0739999 | 2.025 | 66812 |
| 1713903960 | 2.035 | -0 | -0.20 | 2.04 | 2.0739999 | 2.033 | 75014 |
| 1713817560 | 2.039 | 0.07 | 3.79 | 2.007 | 2.04 | 2.005 | 89654 |
| 1713558420 | 1.9645 | 0 | 0.18 | 1.9785 | 1.9785 | 1.9645 | 33667 |
| 1713472020 | 1.961 | 0.08 | 4.36 | 1.887 | 1.9685 | 1.887 | 57050 |
| 1713385620 | 1.879 | 0.03 | 1.46 | 1.84 | 1.8905 | 1.839 | 55105 |
| 1713299220 | 1.852 | -0.02 | -1.09 | 1.8395 | 1.858 | 1.8395 | 12760 |
| 1713212820 | 1.8725 | -0.04 | -2.32 | 1.887 | 1.935 | 1.8725 | 37232 |
| 1712953620 | 1.917 | -0.08 | -4.03 | 1.997 | 1.997 | 1.886 | 62814 |
| 1712867220 | 1.9975 | -0.05 | -2.32 | 2.045 | 2.045 | 1.97 | 22076 |
| 1712780760 | 2.045 | 0.01 | 0.44 | 2.0459999 | 2.1 | 2.035 | 128123 |
| 1712694360 | 2.036 | -0.01 | -0.44 | 2.0379999 | 2.063 | 2.036 | 63440 |
| 1712607960 | 2.045 | 0.03 | 1.64 | 1.978 | 2.0459999 | 1.978 | 12971 |
| 1712348820 | 2.012 | -0.02 | -0.98 | 1.9935 | 2.049 | 1.9675 | 37756 |
| 1712262360 | 2.032 | 0 | 0.20 | 2.028 | 2.076 | 2.02 | 41812 |
| 1712175960 | 2.028 | 0 | 0.10 | 2.02 | 2.04 | 2.02 | 14947 |
| 1712089560 | 2.0259999 | -0.03 | -1.65 | 2.057 | 2.079 | 2.013 | 103064 |
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
