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 | 0.06 | 3.26086956522 | 1.84 | 1.945 | 1.7 | 781904 | 1.78944423 | DE |
| 4 | -0.28 | -12.8440366972 | 2.18 | 2.2 | 1.7 | 994351 | 1.95693676 | DE |
| 12 | -0.17 | -8.21256038647 | 2.07 | 2.7 | 1.7 | 1303739 | 2.22957199 | DE |
| 26 | 0.5 | 35.7142857143 | 1.4 | 2.9 | 0.83 | 2004150 | 1.89486116 | DE |
| 52 | -0.44 | -18.8034188034 | 2.34 | 2.9 | 0.83 | 1449951 | 1.85884522 | DE |
| 156 | -6.12 | -76.3092269327 | 8.02 | 10.6 | 0.83 | 1488522 | 3.59990169 | DE |
| 260 | -7.63 | -80.0629590766 | 9.53 | 32 | 0.83 | 1376525 | 7.08129617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 1.8325 | 0.02 | 1.24 | 1.785 | 1.885 | 1.785 | 684122 |
| 1722270600 | 1.81 | 0.04 | 1.97 | 1.78 | 1.81 | 1.78 | 283240 |
| 1722011400 | 1.775 | 0 | 0.14 | 1.765 | 1.8 | 1.75 | 1121667 |
| 1721925000 | 1.7725 | -0.05 | -2.48 | 1.805 | 1.805 | 1.7 | 1558918 |
| 1721838600 | 1.8175 | -0.04 | -1.89 | 1.84 | 1.84 | 1.8175 | 261574 |
| 1721752200 | 1.8525 | -0.01 | -0.67 | 1.85 | 1.8525 | 1.84 | 403511 |
| 1721665800 | 1.865 | -0.02 | -1.19 | 1.85 | 1.9 | 1.85 | 1072253 |
| 1721406600 | 1.8875 | 0.03 | 1.89 | 1.81 | 1.985 | 1.81 | 323279 |
| 1721320200 | 1.8525 | -0.09 | -4.76 | 1.93 | 1.93 | 1.84 | 4111732 |
| 1721233800 | 1.945 | -0.11 | -5.35 | 2 | 2 | 1.945 | 1329221 |
| 1721147400 | 2.055 | -0.03 | -1.44 | 2.1 | 2.1 | 2 | 941640 |
| 1721061000 | 2.085 | 0.04 | 1.71 | 2.02 | 2.085 | 2.02 | 112079 |
| 1720801800 | 2.05 | -0.01 | -0.49 | 2.09 | 2.09 | 2.05 | 801644 |
| 1720715400 | 2.06 | -0.12 | -5.50 | 2.18 | 2.18 | 2.06 | 709164 |
| 1720629000 | 2.18 | 0.13 | 6.08 | 2.05 | 2.18 | 2.05 | 603997 |
| 1720542600 | 2.055 | -0.02 | -0.72 | 2.02 | 2.12 | 2.02 | 689662 |
| 1720456200 | 2.07 | -0.08 | -3.72 | 2.1 | 2.18 | 2.07 | 1297554 |
| 1720197000 | 2.15 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 1857854 |
| 1720110600 | 2.15 | 0.07 | 3.12 | 2.11 | 2.15 | 2.11 | 1236359 |
| 1720024200 | 2.085 | -0.06 | -2.57 | 2.18 | 2.18 | 2.085 | 487542 |
| 1719937800 | 2.14 | -0.03 | -1.38 | 2.14 | 2.14 | 2.14 | 270003 |
| 1719851400 | 2.17 | 0.09 | 4.33 | 2.2 | 2.2 | 2.17 | 1152953 |
| 1719592200 | 2.08 | -0.05 | -2.35 | 2.16 | 2.16 | 2.08 | 936693 |
| 1719505800 | 2.13 | -0.02 | -0.70 | 2.17 | 2.17 | 2.13 | 251334 |
| 1719419400 | 2.145 | -0.05 | -2.05 | 2.1 | 2.22 | 2.1 | 518128 |
| 1719333000 | 2.19 | 0.02 | 1.15 | 2.1 | 2.2 | 2.1 | 745233 |
| 1719246600 | 2.165 | -0.05 | -2.26 | 2.19 | 2.19 | 2.165 | 820451 |
| 1718987400 | 2.215 | -0.03 | -1.12 | 2.24 | 2.3 | 2.2 | 801696 |
| 1718901000 | 2.24 | -0.02 | -0.67 | 2.24 | 2.24 | 2.24 | 654206 |
| 1718814600 | 2.255 | -0.05 | -2.17 | 2.19 | 2.3 | 2.19 | 406161 |
| 1718728200 | 2.305 | -0.08 | -3.15 | 2.29 | 2.305 | 2.29 | 313453 |
| 1718641800 | 2.38 | 0.15 | 6.73 | 2.2799999 | 2.38 | 2.2799999 | 867983 |
| 1718382600 | 2.23 | -0.09 | -3.88 | 2.3 | 2.3 | 2.23 | 144158 |
| 1718296200 | 2.32 | 0.07 | 3.11 | 2.4 | 2.4 | 2.32 | 451120 |
| 1718209800 | 2.25 | -0.11 | -4.46 | 2.31 | 2.35 | 2.2 | 1346674 |
| 1718123400 | 2.355 | -0.15 | -5.80 | 2.45 | 2.49 | 2.31 | 2030894 |
| 1718037000 | 2.5 | 0.07 | 2.88 | 2.39 | 2.5 | 2.39 | 559821 |
| 1717777800 | 2.43 | 0.04 | 1.67 | 2.41 | 2.43 | 2.34 | 1351619 |
| 1717691400 | 2.39 | -0.06 | -2.25 | 2.41 | 2.5 | 2.31 | 2907320 |
| 1717605000 | 2.445 | -0.17 | -6.32 | 2.41 | 2.47 | 2.41 | 2068864 |
| 1717518600 | 2.61 | 0.01 | 0.38 | 2.55 | 2.61 | 2.4 | 2443963 |
| 1717432200 | 2.6 | 0.46 | 21.21 | 2.17 | 2.7 | 2.17 | 9138688 |
| 1717173000 | 2.145 | 0.04 | 1.66 | 2.06 | 2.15 | 2.06 | 546024 |
| 1717086600 | 2.11 | -0.02 | -0.94 | 2.1 | 2.11 | 2.1 | 196124 |
| 1717000200 | 2.13 | -0.02 | -0.70 | 2.1 | 2.15 | 2.1 | 782537 |
| 1716913800 | 2.145 | -0.06 | -2.50 | 2.07 | 2.16 | 2.07 | 587325 |
| 1716568200 | 2.2 | 0.06 | 2.56 | 2.09 | 2.2 | 2.09 | 581503 |
| 1716481800 | 2.145 | -0.04 | -1.61 | 2.2 | 2.2 | 2.06 | 801254 |
| 1716395400 | 2.18 | -0.03 | -1.13 | 2.2 | 2.24 | 2.18 | 816884 |
| 1716309000 | 2.205 | -0.04 | -1.56 | 2.39 | 2.39 | 2.19 | 2994067 |
| 1716222600 | 2.24 | -0.17 | -6.86 | 2.3 | 2.3 | 2.2 | 1421575 |
| 1715963400 | 2.4049999 | 0.15 | 6.89 | 2.2599999 | 2.48 | 2.2599999 | 2158238 |
| 1715877000 | 2.25 | -0.05 | -1.96 | 2.35 | 2.37 | 2.21 | 2228315 |
| 1715790600 | 2.295 | -0.09 | -3.57 | 2.3 | 2.39 | 2.21 | 965403 |
| 1715704200 | 2.38 | 0.23 | 10.70 | 2.2 | 2.45 | 2.2 | 3320887 |
| 1715617800 | 2.15 | -0.02 | -0.69 | 2.3 | 2.5 | 2.15 | 2691508 |
| 1715358600 | 2.165 | 0.14 | 6.91 | 2 | 2.29 | 1.995 | 4381830 |
| 1715272200 | 2.025 | -0.05 | -2.41 | 2.05 | 2.09 | 2 | 1332281 |
| 1715185800 | 2.075 | 0.06 | 2.72 | 2.07 | 2.075 | 1.91 | 1046404 |
| 1715099400 | 2.02 | 0.12 | 6.32 | 1.8 | 2.1 | 1.8 | 2307592 |
| 1714753800 | 1.9 | -0.14 | -6.86 | 2 | 2.0099999 | 1.9 | 1925128 |
| 1714667400 | 2.04 | 0 | 0.25 | 2.09 | 2.1 | 2.04 | 477122 |
| 1714581000 | 2.035 | -0.09 | -4.24 | 2.2 | 2.2 | 2.035 | 686119 |
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
