Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740762900 | 2.91 | -0.02 | -0.65 | 2.912 | 2.943 | 2.896 | 384372 |
| 1740676500 | 2.929 | 0.06 | 1.95 | 2.864 | 2.932 | 2.864 | 484075 |
| 1740590100 | 2.873 | -0.09 | -2.94 | 2.958 | 2.974 | 2.873 | 446866 |
| 1740503700 | 2.96 | 0.01 | 0.24 | 2.947 | 2.998 | 2.947 | 578076 |
| 1740417300 | 2.953 | 0.04 | 1.23 | 2.914 | 3.007 | 2.914 | 242976 |
| 1740158100 | 2.917 | -0.03 | -0.95 | 2.94 | 2.976 | 2.917 | 319170 |
| 1740071700 | 2.945 | -0.01 | -0.44 | 2.95 | 2.999 | 2.938 | 292595 |
| 1739985300 | 2.958 | -0.03 | -1.00 | 2.974 | 3.012 | 2.953 | 278086 |
| 1739898900 | 2.988 | 0.03 | 0.91 | 2.946 | 3.0179999 | 2.946 | 203106 |
| 1739812500 | 2.961 | -0.09 | -2.82 | 3.049 | 3.05 | 2.948 | 264593 |
| 1739553300 | 3.047 | 0.03 | 0.96 | 3.016 | 3.08 | 2.984 | 460869 |
| 1739466900 | 3.0179999 | 0.05 | 1.72 | 2.984 | 3.021 | 2.968 | 296980 |
| 1739380500 | 2.96686 | 0.02 | 0.74 | 2.964 | 2.991 | 2.962 | 330316 |
| 1739294100 | 2.945 | 0.04 | 1.41 | 2.876 | 2.947 | 2.866 | 217893 |
| 1739207700 | 2.904 | 0.08 | 2.87 | 2.843 | 2.912 | 2.831 | 256923 |
| 1738948500 | 2.823 | 0.12 | 4.44 | 2.717 | 2.867 | 2.716 | 859985 |
| 1738862100 | 2.703 | -0 | -0.15 | 2.697 | 2.742 | 2.69 | 132681 |
| 1738775700 | 2.707 | -0.04 | -1.38 | 2.748 | 2.749 | 2.696 | 206751 |
| 1738689300 | 2.745 | -0.02 | -0.80 | 2.795 | 2.804 | 2.745 | 244867 |
| 1738602900 | 2.767 | 0.04 | 1.32 | 2.677 | 2.773 | 2.666 | 381958 |
| 1738343700 | 2.731 | 0.04 | 1.68 | 2.7 | 2.751 | 2.693 | 619797 |
| 1738257300 | 2.686 | 0.07 | 2.48 | 2.642 | 2.695 | 2.621 | 274248 |
| 1738170900 | 2.621 | 0.03 | 1.12 | 2.596 | 2.632 | 2.594 | 260332 |
| 1738084500 | 2.592 | -0 | -0.04 | 2.597 | 2.6349999 | 2.567 | 590802 |
| 1737998100 | 2.593 | 0.14 | 5.61 | 2.462 | 2.602 | 2.462 | 433761 |
| 1737738900 | 2.45527 | 0.03 | 1.12 | 2.453 | 2.475 | 2.444 | 232416 |
| 1737652500 | 2.428 | -0.04 | -1.47 | 2.459 | 2.474 | 2.42 | 507950 |
| 1737566100 | 2.46427 | -0.07 | -2.60 | 2.519 | 2.519 | 2.458 | 324776 |
| 1737479700 | 2.5299999 | -0.05 | -1.82 | 2.58 | 2.59 | 2.507 | 329562 |
| 1737393300 | 2.577 | 0.01 | 0.44 | 2.552 | 2.589 | 2.532 | 156848 |
| 1737134100 | 2.56565 | -0 | -0.07 | 2.532 | 2.586 | 2.501 | 689049 |
| 1737047700 | 2.56733 | 0.01 | 0.25 | 2.552 | 2.573 | 2.54 | 286244 |
| 1736961300 | 2.561 | 0.04 | 1.71 | 2.531 | 2.561 | 2.511 | 503730 |
| 1736874900 | 2.5179999 | -0.02 | -0.75 | 2.596 | 2.596 | 2.513 | 1364953 |
| 1736788500 | 2.53695 | 0.05 | 2.08 | 2.467 | 2.544 | 2.458 | 730437 |
| 1736529300 | 2.48525 | 0 | 0.13 | 2.473 | 2.503 | 2.46 | 602848 |
| 1736442900 | 2.482 | 0.04 | 1.47 | 2.412 | 2.485 | 2.412 | 992544 |
| 1736356500 | 2.446 | -0.12 | -4.53 | 2.539 | 2.539 | 2.445 | 970290 |
| 1736270100 | 2.562 | -0.05 | -2.06 | 2.582 | 2.687 | 2.56 | 1029784 |
| 1736183700 | 2.616 | 0.05 | 1.95 | 2.556 | 2.617 | 2.55 | 318174 |
| 1735924500 | 2.566 | -0.01 | -0.27 | 2.571 | 2.595 | 2.552 | 449588 |
| 1735838100 | 2.57304 | -0.01 | -0.31 | 2.58 | 2.59 | 2.549 | 573977 |
| 1735751700 | 2.581 | 0 | 0.00 | 2.581 | 2.581 | 2.581 | 0 |
| 1735665300 | 2.581 | 0.06 | 2.50 | 2.513 | 2.582 | 2.5059999 | 97436 |
| 1735578900 | 2.5179999 | -0.01 | -0.32 | 2.519 | 2.555 | 2.511 | 341913 |
| 1735319700 | 2.5259999 | -0 | -0.16 | 2.504 | 2.532 | 2.492 | 357751 |
| 1735218900 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1735132500 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1735046100 | 2.5299999 | 0.02 | 0.76 | 2.509 | 2.547 | 2.5 | 333591 |
| 1734974100 | 2.511 | 0 | 0.00 | 2.501 | 2.551 | 2.485 | 743131 |
| 1734714900 | 2.511 | 0.04 | 1.62 | 2.42 | 2.521 | 2.3889999 | 1203174 |
| 1734628500 | 2.471 | -0.12 | -4.71 | 2.542 | 2.57 | 2.425 | 1143960 |
| 1734542100 | 2.59303 | 0.07 | 2.69 | 2.523 | 2.617 | 2.501 | 1800791 |
| 1734455700 | 2.525 | -0.13 | -5.04 | 2.56 | 2.615 | 2.361 | 4878440 |
| 1734369300 | 2.6589999 | -5.64 | -67.96 | 2.415 | 2.67 | 2.323 | 4048769 |
| 1734110100 | 8.3 | -0.24 | -2.81 | 8.484 | 8.608 | 8.264 | 1347739 |
| 1734023700 | 8.5399999 | -0.04 | -0.44 | 8.538 | 8.648 | 8.384 | 902678 |
| 1733937300 | 8.578 | -0.11 | -1.29 | 8.684 | 8.78 | 8.5719999 | 413437 |
| 1733850900 | 8.69 | -0.17 | -1.92 | 8.808 | 8.842 | 8.69 | 489553 |
| 1733764500 | 8.86 | 0.11 | 1.23 | 8.85 | 8.97 | 8.796 | 506958 |
| 1733505300 | 8.752 | 0.16 | 1.91 | 8.518 | 8.788 | 8.518 | 552308 |
| 1733418900 | 8.5879999 | 0.14 | 1.66 | 8.454 | 8.596 | 8.424 | 543600 |
| 1733332500 | 8.448 | -0.04 | -0.52 | 8.472 | 8.53 | 8.44 | 278059 |
| 1733246100 | 8.492 | -0.07 | -0.82 | 8.562 | 8.608 | 8.45 | 312689 |
| 1733159700 | 8.562 | -0.13 | -1.47 | 8.5719999 | 8.64 | 8.5079999 | 410557 |
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
