We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -0.322580645161 | 1.24 | 1.25 | 1.21 | 12330 | 1.23238564 | DE |
| 4 | 0.066 | 5.64102564103 | 1.17 | 1.25 | 1.11 | 19910 | 1.20103717 | DE |
| 12 | 0.188 | 17.9389312977 | 1.048 | 1.482 | 1.01 | 69052 | 1.24663865 | DE |
| 26 | -0.03 | -2.36966824645 | 1.266 | 1.482 | 0.91 | 58362 | 1.17629503 | DE |
| 52 | 0.026 | 2.14876033058 | 1.21 | 1.482 | 0.91 | 71856 | 1.22166504 | DE |
| 156 | 0.21 | 20.4678362573 | 1.026 | 3.57 | 0.91 | 175269 | 1.98820099 | DE |
| 260 | 0.906 | 274.545454545 | 0.33 | 3.57 | 0.2 | 258256 | 1.3685437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1.236 | -0.01 | -1.12 | 1.25 | 1.25 | 1.22 | 9052 |
| 1721752200 | 1.25 | 0 | 0.00 | 1.24 | 1.25 | 1.228 | 7027 |
| 1721665800 | 1.25 | 0.03 | 2.46 | 1.25 | 1.25 | 1.21 | 13335 |
| 1721406600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1721320200 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.22 | 17557 |
| 1721233800 | 1.22 | -0.01 | -0.49 | 1.24 | 1.24 | 1.22 | 11401 |
| 1721147400 | 1.226 | 0.01 | 0.49 | 1.24 | 1.24 | 1.22 | 12943 |
| 1721061000 | 1.22 | -0.02 | -1.45 | 1.22 | 1.24 | 1.22 | 15245 |
| 1720801800 | 1.238 | -0 | -0.16 | 1.24 | 1.242 | 1.22 | 6074 |
| 1720715400 | 1.24 | 0.01 | 0.65 | 1.244 | 1.244 | 1.222 | 6764 |
| 1720629000 | 1.232 | 0.01 | 0.98 | 1.22 | 1.244 | 1.22 | 11952 |
| 1720542600 | 1.22 | 0.01 | 1.16 | 1.22 | 1.23 | 1.22 | 6443 |
| 1720456200 | 1.206 | -0.02 | -1.63 | 1.21 | 1.21 | 1.15 | 45902 |
| 1720197000 | 1.226 | 0.01 | 0.66 | 1.248 | 1.248 | 1.22 | 7360 |
| 1720110600 | 1.218 | 0 | 0.33 | 1.22 | 1.248 | 1.218 | 27443 |
| 1720024200 | 1.214 | 0.01 | 1.17 | 1.22 | 1.22 | 1.2 | 7509 |
| 1719937800 | 1.2 | 0.03 | 2.74 | 1.168 | 1.2 | 1.168 | 9468 |
| 1719851400 | 1.168 | 0 | 0.34 | 1.17 | 1.19 | 1.11 | 54334 |
| 1719592200 | 1.164 | -0.03 | -2.18 | 1.17 | 1.198 | 1.15 | 40550 |
| 1719505800 | 1.19 | -0 | -0.17 | 1.2 | 1.2 | 1.16 | 55272 |
| 1719419400 | 1.192 | 0.01 | 0.68 | 1.17 | 1.2 | 1.17 | 21711 |
| 1719333000 | 1.184 | -0.04 | -3.27 | 1.218 | 1.224 | 1.18 | 32245 |
| 1719246600 | 1.224 | -0.02 | -1.77 | 1.25 | 1.25 | 1.1319999 | 135375 |
| 1718987400 | 1.246 | -0.07 | -5.46 | 1.3 | 1.318 | 1.244 | 135325 |
| 1718901000 | 1.318 | 0.03 | 2.33 | 1.326 | 1.408 | 1.254 | 235125 |
| 1718814600 | 1.288 | -0.1 | -7.34 | 1.348 | 1.37 | 1.244 | 148999 |
| 1718728200 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.3899999 | 1.254 | 131143 |
| 1718641800 | 1.3 | -0.07 | -4.83 | 1.366 | 1.398 | 1.24 | 193657 |
| 1718382600 | 1.366 | 0.11 | 8.93 | 1.29 | 1.482 | 1.28 | 526229 |
| 1718296200 | 1.254 | -0.02 | -1.57 | 1.248 | 1.268 | 1.21 | 32933 |
| 1718209800 | 1.274 | 0 | 0.16 | 1.27 | 1.278 | 1.23 | 45659 |
| 1718123400 | 1.272 | 0.06 | 4.78 | 1.17 | 1.308 | 1.17 | 217773 |
| 1718037000 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1717777800 | 1.214 | -0.02 | -1.94 | 1.24 | 1.24 | 1.18 | 47681 |
| 1717691400 | 1.238 | 0 | 0.16 | 1.25 | 1.25 | 1.21 | 15702 |
| 1717605000 | 1.236 | -0.01 | -0.96 | 1.254 | 1.26 | 1.21 | 29457 |
| 1717518600 | 1.248 | 0 | 0.00 | 1.256 | 1.256 | 1.23 | 17131 |
| 1717432200 | 1.248 | -0 | -0.16 | 1.25 | 1.25 | 1.214 | 51609 |
| 1717173000 | 1.25 | 0.07 | 5.93 | 1.19 | 1.256 | 1.16 | 97319 |
| 1717086600 | 1.18 | 0 | 0.00 | 1.186 | 1.2 | 1.172 | 38656 |
| 1717000200 | 1.18 | -0.06 | -4.99 | 1.25 | 1.28 | 1.106 | 163504 |
| 1716913800 | 1.242 | 0.04 | 3.33 | 1.228 | 1.31 | 1.21 | 217618 |
| 1716827400 | 1.202 | -0.01 | -1.15 | 1.22 | 1.22 | 1.196 | 17345 |
| 1716568200 | 1.216 | 0 | 0.33 | 1.22 | 1.22 | 1.192 | 24615 |
| 1716481800 | 1.212 | 0.04 | 3.77 | 1.194 | 1.23 | 1.19 | 36893 |
| 1716395400 | 1.168 | -0.05 | -4.26 | 1.22 | 1.22 | 1.156 | 49141 |
| 1716309000 | 1.22 | 0.13 | 11.72 | 1.11 | 1.262 | 1.104 | 312591 |
| 1716222600 | 1.092 | 0 | 0.18 | 1.09 | 1.098 | 1.062 | 32497 |
| 1715963400 | 1.09 | -0.08 | -6.68 | 1.1299999 | 1.15 | 1.042 | 98329 |
| 1715877000 | 1.168 | -0.04 | -3.15 | 1.2 | 1.2 | 1.1 | 73210 |
| 1715790600 | 1.206 | 0.17 | 16.86 | 1.18 | 1.22 | 1.15 | 140436 |
| 1715704200 | 1.032 | 0 | 0.00 | 1.032 | 1.032 | 1.032 | 0 |
| 1715617800 | 1.032 | -0.01 | -0.77 | 1.04 | 1.04 | 1.016 | 19241 |
| 1715358600 | 1.04 | 0.02 | 1.96 | 1.032 | 1.05 | 1.014 | 14935 |
| 1715272200 | 1.02 | -0.03 | -2.67 | 1.03 | 1.058 | 1.02 | 12162 |
| 1715185800 | 1.048 | -0 | -0.38 | 1.046 | 1.054 | 1.032 | 5481 |
| 1715099400 | 1.052 | -0.01 | -0.94 | 1.04 | 1.056 | 1.024 | 14065 |
| 1715013000 | 1.062 | -0.01 | -0.75 | 1.076 | 1.076 | 1.01 | 75913 |
| 1714753800 | 1.07 | 0 | 0.38 | 1.04 | 1.07 | 1.04 | 17606 |
| 1714667400 | 1.066 | 0.02 | 1.52 | 1.048 | 1.07 | 1.03 | 31005 |
| 1714494600 | 1.05 | 0.03 | 2.74 | 1.022 | 1.06 | 1.006 | 48780 |
| 1714408200 | 1.022 | -0 | -0.20 | 1 | 1.028 | 1 | 15397 |
| 1714149000 | 1.024 | 0.01 | 0.59 | 1.02 | 1.03 | 1 | 25009 |
| 1714062600 | 1.018 | -0.02 | -2.12 | 1.022 | 1.022 | 1.002 | 21326 |
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
