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 | -0.037 | -1.33189344852 | 2.778 | 2.842 | 2.691 | 31445 | 2.77282113 | DE |
| 4 | 0.057 | 2.12369597615 | 2.684 | 2.999 | 2.661 | 33430 | 2.81015392 | DE |
| 12 | -0.072 | -2.55954496978 | 2.813 | 2.999 | 2.601 | 41232 | 2.73462437 | DE |
| 26 | -0.058 | -2.07216863165 | 2.799 | 2.999 | 2.501 | 41475 | 2.72205467 | DE |
| 52 | -0.14 | -4.85942381118 | 2.881 | 3.049 | 2.501 | 39119 | 2.80455777 | DE |
| 156 | 0.138 | 5.30157510565 | 2.603 | 3.049 | 2.361 | 37319 | 2.76726214 | DE |
| 260 | 0.138 | 5.30157510565 | 2.603 | 3.049 | 2.361 | 37319 | 2.76726214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 2.749 | 0.03 | 1.03 | 2.721 | 2.749 | 2.72 | 21844 |
| 1734730020 | 2.721 | -0.03 | -0.98 | 2.73 | 2.749 | 2.691 | 29746 |
| 1734643620 | 2.748 | 0.02 | 0.62 | 2.732 | 2.754 | 2.73 | 31776 |
| 1734557220 | 2.731 | -0.06 | -2.11 | 2.79 | 2.79 | 2.731 | 15172 |
| 1734470820 | 2.79 | -0.03 | -1.06 | 2.794 | 2.806 | 2.751 | 27819 |
| 1734384420 | 2.82 | 0 | 0.04 | 2.778 | 2.842 | 2.777 | 52710 |
| 1734125220 | 2.819 | -0.03 | -0.95 | 2.849 | 2.849 | 2.785 | 71097 |
| 1734038820 | 2.846 | -0.01 | -0.18 | 2.852 | 2.89 | 2.811 | 34110 |
| 1733952420 | 2.851 | 0 | 0.00 | 2.856 | 2.899 | 2.85 | 10932 |
| 1733866020 | 2.851 | -0.04 | -1.38 | 2.879 | 2.879 | 2.85 | 25710 |
| 1733779620 | 2.891 | 0.01 | 0.35 | 2.904 | 2.933 | 2.8809999 | 41417 |
| 1733520420 | 2.8809999 | 0 | 0.14 | 2.834 | 2.9089999 | 2.834 | 22871 |
| 1733434020 | 2.8769999 | 0.01 | 0.45 | 2.863 | 2.999 | 2.857 | 115683 |
| 1733347620 | 2.864 | 0.11 | 3.99 | 2.721 | 2.864 | 2.721 | 55879 |
| 1733261220 | 2.754 | 0.03 | 1.21 | 2.745 | 2.754 | 2.721 | 22814 |
| 1733174820 | 2.721 | 0.01 | 0.44 | 2.707 | 2.746 | 2.691 | 19275 |
| 1732915620 | 2.709 | -0.02 | -0.73 | 2.729 | 2.729 | 2.69 | 27792 |
| 1732829220 | 2.729 | 0.06 | 2.32 | 2.685 | 2.729 | 2.666 | 13924 |
| 1732742820 | 2.6669999 | -0.03 | -1.22 | 2.68 | 2.689 | 2.661 | 7448 |
| 1732656420 | 2.7 | 0.03 | 1.16 | 2.661 | 2.719 | 2.661 | 26001 |
| 1732570020 | 2.669 | -0.05 | -1.69 | 2.684 | 2.723 | 2.661 | 16423 |
| 1732310820 | 2.715 | 0.05 | 2.03 | 2.687 | 2.72 | 2.661 | 21998 |
| 1732224420 | 2.661 | 0.04 | 1.33 | 2.662 | 2.685 | 2.626 | 26584 |
| 1732138020 | 2.626 | 0 | 0.19 | 2.657 | 2.657 | 2.626 | 22769 |
| 1732051620 | 2.621 | -0 | -0.04 | 2.654 | 2.7 | 2.621 | 27590 |
| 1731965220 | 2.622 | 0 | 0.04 | 2.632 | 2.642 | 2.621 | 35642 |
| 1731705960 | 2.621 | 0 | 0.00 | 2.62 | 2.6429999 | 2.615 | 55439 |
| 1731619560 | 2.621 | -0.01 | -0.23 | 2.601 | 2.658 | 2.601 | 14946 |
| 1731533160 | 2.6269999 | -0.03 | -1.24 | 2.637 | 2.638 | 2.601 | 79734 |
| 1731446820 | 2.66 | -0.02 | -0.71 | 2.652 | 2.665 | 2.636 | 53822 |
| 1731360420 | 2.6789999 | -0.01 | -0.41 | 2.6509999 | 2.702 | 2.641 | 58415 |
| 1731101220 | 2.69 | -0.03 | -0.99 | 2.672 | 2.69 | 2.6509999 | 62048 |
| 1731014760 | 2.717 | 0.02 | 0.59 | 2.698 | 2.717 | 2.6509999 | 41905 |
| 1730928360 | 2.701 | 0.05 | 1.89 | 2.681 | 2.726 | 2.6709999 | 32824 |
| 1730841960 | 2.6509999 | -0.02 | -0.71 | 2.6629999 | 2.6829999 | 2.6509999 | 35263 |
| 1730755560 | 2.67 | 0 | 0.07 | 2.669 | 2.691 | 2.6509999 | 48957 |
| 1730496360 | 2.668 | 0.03 | 1.10 | 2.649 | 2.6789999 | 2.619 | 32861 |
| 1730409960 | 2.6389999 | -0.05 | -1.90 | 2.654 | 2.673 | 2.625 | 69877 |
| 1730323560 | 2.69 | -0.01 | -0.19 | 2.6789999 | 2.759 | 2.6309999 | 90653 |
| 1730237160 | 2.695 | -0.02 | -0.81 | 2.7 | 2.704 | 2.6709999 | 27153 |
| 1730150760 | 2.717 | -0.02 | -0.55 | 2.739 | 2.739 | 2.68 | 27531 |
| 1729888020 | 2.732 | -0 | -0.11 | 2.735 | 2.735 | 2.688 | 153084 |
| 1729801560 | 2.735 | -0.03 | -1.05 | 2.72 | 2.755 | 2.719 | 16774 |
| 1729715160 | 2.7639999 | -0.01 | -0.50 | 2.75 | 2.773 | 2.72 | 36010 |
| 1729628760 | 2.778 | 0.06 | 2.25 | 2.714 | 2.79 | 2.714 | 6494 |
| 1729542360 | 2.717 | -0.11 | -3.96 | 2.8 | 2.8 | 2.714 | 69355 |
| 1729283160 | 2.829 | 0.03 | 1.07 | 2.799 | 2.829 | 2.771 | 40546 |
| 1729196760 | 2.799 | 0.06 | 2.04 | 2.7559999 | 2.799 | 2.729 | 119683 |
| 1729110360 | 2.743 | 0 | 0.15 | 2.75 | 2.759 | 2.707 | 18157 |
| 1729023960 | 2.739 | 0.02 | 0.66 | 2.721 | 2.739 | 2.718 | 80745 |
| 1728937620 | 2.721 | 0.02 | 0.70 | 2.721 | 2.739 | 2.694 | 49325 |
| 1728678360 | 2.702 | -0.02 | -0.63 | 2.71 | 2.721 | 2.699 | 26911 |
| 1728591960 | 2.719 | -0.01 | -0.29 | 2.719 | 2.737 | 2.696 | 20968 |
| 1728505560 | 2.727 | 0 | 0.00 | 2.691 | 2.732 | 2.691 | 40738 |
| 1728419160 | 2.727 | 0.01 | 0.48 | 2.714 | 2.727 | 2.68 | 88604 |
| 1728332760 | 2.714 | -0.04 | -1.34 | 2.729 | 2.754 | 2.711 | 24368 |
| 1728073560 | 2.751 | 0.04 | 1.44 | 2.714 | 2.777 | 2.703 | 25839 |
| 1727987220 | 2.712 | -0.04 | -1.35 | 2.72 | 2.724 | 2.704 | 25262 |
| 1727900820 | 2.749 | -0.01 | -0.29 | 2.711 | 2.765 | 2.711 | 25530 |
| 1727814420 | 2.757 | -0.01 | -0.33 | 2.759 | 2.795 | 2.74 | 30744 |
| 1727728020 | 2.766 | -0.03 | -1.00 | 2.813 | 2.813 | 2.751 | 40151 |
| 1727468760 | 2.794 | 0.03 | 1.01 | 2.793 | 2.821 | 2.751 | 26285 |
| 1727382360 | 2.766 | 0.03 | 0.95 | 2.736 | 2.79 | 2.725 | 42878 |
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
