We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.37078651685 | 1.78 | 1.885 | 1.7 | 72000 | 1.75343252 | DE |
| 4 | -0.005 | -0.271002710027 | 1.845 | 1.92 | 1.7 | 55340 | 1.78626564 | DE |
| 12 | 0.02 | 1.0989010989 | 1.82 | 1.965 | 1.625 | 175138 | 1.76170457 | DE |
| 26 | -0.54 | -22.6890756303 | 2.38 | 2.48 | 1.625 | 161392 | 1.95877445 | DE |
| 52 | -0.77 | -29.5019157088 | 2.61 | 2.77 | 1.625 | 130741 | 2.1294913 | DE |
| 156 | -1.56 | -45.8823529412 | 3.4 | 3.6 | 1.625 | 103294 | 2.47680008 | DE |
| 260 | -1.6 | -46.511627907 | 3.44 | 3.85 | 1.625 | 113204 | 2.65819739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 1.84 | -0.01 | -0.54 | 1.86 | 1.87 | 1.81 | 120020 |
| 1724307300 | 1.85 | 0.12 | 6.94 | 1.77 | 1.85 | 1.76 | 30479 |
| 1724220900 | 1.73 | -0.06 | -3.35 | 1.78 | 1.8 | 1.7 | 213387 |
| 1724134500 | 1.79 | -0.02 | -1.10 | 1.81 | 1.84 | 1.75 | 59209 |
| 1724048100 | 1.81 | 0.03 | 1.69 | 1.795 | 1.885 | 1.795 | 33833 |
| 1723788900 | 1.78 | 0.03 | 1.42 | 1.78 | 1.795 | 1.755 | 33490 |
| 1723702500 | 1.755 | 0.01 | 0.57 | 1.78 | 1.78 | 1.745 | 20082 |
| 1723616100 | 1.745 | 0 | 0.00 | 1.8 | 1.8 | 1.74 | 27573 |
| 1723529700 | 1.745 | -0.04 | -2.10 | 1.8 | 1.81 | 1.72 | 21015 |
| 1723443300 | 1.7825 | 0.05 | 3.03 | 1.72 | 1.8 | 1.72 | 5954 |
| 1723184100 | 1.73 | 0 | 0.00 | 1.75 | 1.75 | 1.715 | 19711 |
| 1723097700 | 1.73 | -0.05 | -2.81 | 1.8 | 1.8 | 1.72 | 114834 |
| 1723011300 | 1.78 | 0.01 | 0.28 | 1.78 | 1.795 | 1.78 | 6332 |
| 1722924900 | 1.775 | -0.04 | -2.34 | 1.82 | 1.82 | 1.765 | 24636 |
| 1722838500 | 1.8175 | -0.02 | -0.95 | 1.83 | 1.875 | 1.765 | 94108 |
| 1722579300 | 1.835 | -0.01 | -0.27 | 1.855 | 1.92 | 1.83 | 69175 |
| 1722492900 | 1.84 | -0.01 | -0.27 | 1.87 | 1.87 | 1.81 | 63827 |
| 1722406500 | 1.845 | -0.03 | -1.60 | 1.845 | 1.87 | 1.805 | 95307 |
| 1722320100 | 1.875 | 0.07 | 3.59 | 1.8 | 1.88 | 1.8 | 39124 |
| 1722233700 | 1.81 | -0.04 | -1.90 | 1.85 | 1.885 | 1.805 | 81336 |
| 1721974500 | 1.845 | 0.07 | 3.65 | 1.79 | 1.865 | 1.79 | 23386 |
| 1721888100 | 1.78 | -0.11 | -5.57 | 1.845 | 1.88 | 1.78 | 60473 |
| 1721801700 | 1.885 | 0.01 | 0.53 | 1.88 | 1.9 | 1.845 | 27065 |
| 1721715300 | 1.875 | -0.06 | -3.10 | 1.93 | 1.93 | 1.875 | 32658 |
| 1721628900 | 1.935 | -0.01 | -0.26 | 1.925 | 1.945 | 1.9 | 41611 |
| 1721369700 | 1.94 | 0.05 | 2.65 | 1.895 | 1.965 | 1.89 | 210403 |
| 1721283300 | 1.89 | -0.01 | -0.53 | 1.885 | 1.93 | 1.875 | 47106 |
| 1721196900 | 1.9 | 0.04 | 2.43 | 1.865 | 1.9 | 1.8625 | 93239 |
| 1721110500 | 1.855 | -0.01 | -0.54 | 1.87 | 1.89 | 1.855 | 73240 |
| 1721024100 | 1.865 | -0.02 | -0.80 | 1.845 | 1.915 | 1.835 | 230019 |
| 1720764900 | 1.88 | 0.08 | 4.44 | 1.86 | 1.88 | 1.81 | 152918 |
| 1720678500 | 1.8 | -0.02 | -1.10 | 1.845 | 1.845 | 1.8 | 76315 |
| 1720592100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.83 | 1.785 | 125602 |
| 1720505700 | 1.79 | 0.04 | 2.29 | 1.76 | 1.79 | 1.755 | 82284 |
| 1720419300 | 1.75 | 0.01 | 0.86 | 1.745 | 1.76 | 1.74 | 25533 |
| 1720160100 | 1.735 | 0.04 | 2.06 | 1.73 | 1.775 | 1.705 | 211688 |
| 1720073700 | 1.7 | -0.02 | -1.16 | 1.74 | 1.77 | 1.7 | 96692 |
| 1719987300 | 1.72 | -0.04 | -1.99 | 1.77 | 1.77 | 1.715 | 44539 |
| 1719900900 | 1.755 | 0.02 | 1.45 | 1.745 | 1.755 | 1.72 | 14493 |
| 1719814500 | 1.73 | 0.02 | 1.47 | 1.71 | 1.73 | 1.7 | 8932 |
| 1719555300 | 1.705 | 0.03 | 1.49 | 1.67 | 1.725 | 1.67 | 120826 |
| 1719468900 | 1.68 | 0 | 0.30 | 1.685 | 1.69 | 1.6399999 | 309602 |
| 1719382500 | 1.675 | 0.01 | 0.30 | 1.655 | 1.675 | 1.625 | 317164 |
| 1719296100 | 1.67 | -0.02 | -1.18 | 1.72 | 1.72 | 1.655 | 346944 |
| 1719209700 | 1.69 | -0.04 | -2.31 | 1.73 | 1.73 | 1.68 | 173569 |
| 1718950500 | 1.73 | 0 | 0.29 | 1.735 | 1.745 | 1.72 | 1346464 |
| 1718864100 | 1.725 | 0.01 | 0.29 | 1.745 | 1.745 | 1.715 | 308832 |
| 1718777700 | 1.72 | -0.01 | -0.29 | 1.725 | 1.75 | 1.71 | 388936 |
| 1718691300 | 1.725 | -0.02 | -0.86 | 1.77 | 1.77 | 1.7 | 307059 |
| 1718604900 | 1.74 | -0.04 | -1.97 | 1.8 | 1.8 | 1.73 | 278745 |
| 1718345700 | 1.775 | -0.01 | -0.28 | 1.78 | 1.795 | 1.765 | 105621 |
| 1718259300 | 1.78 | -0.02 | -1.11 | 1.79 | 1.8 | 1.765 | 93358 |
| 1718172900 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.78 | 152273 |
| 1718086500 | 1.84 | 0.09 | 5.14 | 1.755 | 1.84 | 1.755 | 189142 |
| 1717740900 | 1.75 | -0.01 | -0.57 | 1.76 | 1.77 | 1.73 | 496907 |
| 1717654500 | 1.76 | 0 | 0.00 | 1.77 | 1.785 | 1.75 | 158121 |
| 1717568100 | 1.76 | -0.03 | -1.40 | 1.8 | 1.8 | 1.76 | 518817 |
| 1717481700 | 1.785 | 0.01 | 0.85 | 1.77 | 1.785 | 1.76 | 500977 |
| 1717395300 | 1.77 | 0.01 | 0.57 | 1.795 | 1.795 | 1.75 | 797567 |
| 1717136100 | 1.76 | -0.03 | -1.40 | 1.79 | 1.79 | 1.75 | 215064 |
| 1717049700 | 1.785 | -0.03 | -1.38 | 1.82 | 1.82 | 1.765 | 506052 |
| 1716963300 | 1.81 | -0.08 | -4.23 | 1.85 | 1.865 | 1.8 | 914678 |
| 1716876900 | 1.89 | -0.21 | -10.00 | 2.0299999 | 2.0299999 | 1.85 | 1283995 |
| 1716790500 | 2.1 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 105317 |
| 1716531300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.08 | 49232 |
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
