We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.05 | -2.35849056604 | 2.12 | 2.13 | 2.02 | 213998 | 2.0809568 | DE |
| 4 | -0.2 | -8.81057268722 | 2.27 | 2.29 | 2.02 | 176921 | 2.1456174 | DE |
| 12 | -0.56 | -21.2927756654 | 2.63 | 2.7 | 2.02 | 212102 | 2.37591513 | DE |
| 26 | -0.27 | -11.5384615385 | 2.34 | 2.77 | 2.02 | 199880 | 2.43210615 | DE |
| 52 | -0.03 | -1.42857142857 | 2.1 | 2.77 | 2.02 | 145705 | 2.41242296 | DE |
| 156 | -0.26 | -11.1587982833 | 2.33 | 2.77 | 1.38 | 85064 | 2.26982412 | DE |
| 260 | 0.845 | 68.9795918367 | 1.225 | 2.77 | 0.54 | 100186 | 1.8409137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720505700 | 2.07 | -0.03 | -1.43 | 2.1 | 2.12 | 2.06 | 152406 |
| 1720419300 | 2.1 | 0.04 | 1.94 | 2.07 | 2.13 | 2.06 | 289995 |
| 1720160100 | 2.06 | -0.02 | -0.96 | 2.09 | 2.09 | 2.0299999 | 108791 |
| 1720073700 | 2.08 | 0.03 | 1.46 | 2.06 | 2.12 | 2.06 | 260180 |
| 1719987300 | 2.05 | -0.04 | -1.91 | 2.06 | 2.07 | 2.02 | 167764 |
| 1719900900 | 2.09 | 0.01 | 0.48 | 2.12 | 2.12 | 2.05 | 243261 |
| 1719814500 | 2.08 | -0.04 | -1.89 | 2.17 | 2.17 | 2.06 | 228760 |
| 1719555300 | 2.12 | 0.01 | 0.47 | 2.15 | 2.15 | 2.09 | 101252 |
| 1719468900 | 2.11 | -0.01 | -0.47 | 2.12 | 2.2 | 2.11 | 263576 |
| 1719382500 | 2.12 | -0.05 | -2.08 | 2.16 | 2.16 | 2.11 | 147353 |
| 1719296100 | 2.165 | -0.01 | -0.23 | 2.23 | 2.24 | 2.16 | 95043 |
| 1719209700 | 2.17 | -0.08 | -3.56 | 2.27 | 2.27 | 2.16 | 54387 |
| 1718950500 | 2.25 | 0.08 | 3.69 | 2.22 | 2.27 | 2.165 | 262683 |
| 1718864100 | 2.17 | 0.02 | 0.93 | 2.14 | 2.2 | 2.13 | 184210 |
| 1718777700 | 2.15 | -0.03 | -1.38 | 2.2 | 2.2 | 2.12 | 178481 |
| 1718691300 | 2.18 | 0.01 | 0.46 | 2.21 | 2.21 | 2.17 | 83628 |
| 1718604900 | 2.17 | -0.04 | -1.81 | 2.21 | 2.22 | 2.17 | 237440 |
| 1718345700 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.21 | 92822 |
| 1718259300 | 2.25 | 0.02 | 0.90 | 2.24 | 2.27 | 2.24 | 199341 |
| 1718172900 | 2.23 | 0 | 0.00 | 2.25 | 2.255 | 2.22 | 136261 |
| 1718086500 | 2.23 | 0 | 0.00 | 2.27 | 2.29 | 2.2 | 203184 |
| 1717740900 | 2.23 | 0.03 | 1.36 | 2.21 | 2.25 | 2.2 | 121373 |
| 1717654500 | 2.2 | 0.03 | 1.38 | 2.18 | 2.22 | 2.18 | 141308 |
| 1717568100 | 2.17 | -0.02 | -0.91 | 2.17 | 2.21 | 2.16 | 130149 |
| 1717481700 | 2.19 | 0.01 | 0.46 | 2.19 | 2.21 | 2.15 | 350424 |
| 1717395300 | 2.18 | -0.02 | -0.91 | 2.2 | 2.22 | 2.16 | 111339 |
| 1717136100 | 2.2 | 0.02 | 0.92 | 2.19 | 2.2 | 2.17 | 63467 |
| 1717049700 | 2.18 | 0.01 | 0.46 | 2.19 | 2.2 | 2.15 | 81544 |
| 1716963300 | 2.17 | -0.01 | -0.46 | 2.18 | 2.2 | 2.13 | 360328 |
| 1716876900 | 2.18 | -0.06 | -2.68 | 2.2599999 | 2.2599999 | 2.18 | 363950 |
| 1716790500 | 2.24 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.22 | 240714 |
| 1716531300 | 2.2599999 | 0 | 0.00 | 2.25 | 2.2599999 | 2.2 | 164467 |
| 1716444900 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.23 | 82556 |
| 1716358500 | 2.27 | -0.08 | -3.40 | 2.35 | 2.35 | 2.25 | 274438 |
| 1716272100 | 2.35 | 0.02 | 0.86 | 2.34 | 2.37 | 2.31 | 399745 |
| 1716185700 | 2.33 | -0.05 | -2.10 | 2.36 | 2.39 | 2.31 | 162829 |
| 1715926500 | 2.38 | -0.04 | -1.65 | 2.41 | 2.41 | 2.37 | 143214 |
| 1715840100 | 2.42 | -0.15 | -5.84 | 2.45 | 2.45 | 2.4 | 195668 |
| 1715753700 | 2.57 | -0.01 | -0.39 | 2.58 | 2.58 | 2.555 | 295669 |
| 1715667300 | 2.58 | 0 | 0.00 | 2.57 | 2.6 | 2.57 | 169741 |
| 1715580900 | 2.58 | 0 | 0.00 | 2.59 | 2.6 | 2.57 | 280641 |
| 1715321700 | 2.58 | 0.02 | 0.78 | 2.6 | 2.6 | 2.56 | 123746 |
| 1715235300 | 2.56 | -0.02 | -0.78 | 2.6 | 2.6 | 2.56 | 118330 |
| 1715148900 | 2.58 | -0.01 | -0.39 | 2.59 | 2.6 | 2.57 | 100139 |
| 1715062500 | 2.59 | 0.02 | 0.78 | 2.63 | 2.63 | 2.57 | 184430 |
| 1714976100 | 2.57 | -0.02 | -0.77 | 2.62 | 2.62 | 2.57 | 163006 |
| 1714716900 | 2.59 | 0.02 | 0.78 | 2.61 | 2.61 | 2.55 | 158596 |
| 1714630500 | 2.57 | -0.02 | -0.77 | 2.6 | 2.61 | 2.56 | 255010 |
| 1714544100 | 2.59 | 0 | 0.00 | 2.62 | 2.62 | 2.57 | 168175 |
| 1714457700 | 2.59 | -0.03 | -1.15 | 2.63 | 2.65 | 2.59 | 181876 |
| 1714371300 | 2.62 | 0.04 | 1.55 | 2.57 | 2.62 | 2.57 | 113263 |
| 1714112100 | 2.58 | -0.03 | -1.15 | 2.6 | 2.63 | 2.57 | 89953 |
| 1713939300 | 2.61 | 0 | 0.00 | 2.63 | 2.65 | 2.6 | 120985 |
| 1713852900 | 2.61 | -0.02 | -0.76 | 2.65 | 2.68 | 2.59 | 865900 |
| 1713766500 | 2.63 | -0.01 | -0.38 | 2.67 | 2.68 | 2.62 | 379976 |
| 1713507300 | 2.64 | -0.01 | -0.38 | 2.67 | 2.68 | 2.63 | 127628 |
| 1713420900 | 2.65 | -0.01 | -0.38 | 2.69 | 2.69 | 2.64 | 88472 |
| 1713334500 | 2.66 | 0.03 | 0.95 | 2.68 | 2.7 | 2.65 | 194152 |
| 1713248100 | 2.6349999 | -0.03 | -0.94 | 2.63 | 2.65 | 2.615 | 1196304 |
| 1713161700 | 2.66 | 0.03 | 1.14 | 2.68 | 2.68 | 2.62 | 1696905 |
| 1712902500 | 2.63 | 0.08 | 3.14 | 2.62 | 2.66 | 2.57 | 79334 |
| 1712816100 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.54 | 349396 |
| 1712729700 | 2.6 | 0.01 | 0.39 | 2.61 | 2.62 | 2.59 | 119862 |
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
