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 | 0.01 | 0.729927007299 | 1.37 | 1.42 | 1.36 | 8091 | 1.39430258 | DE |
| 4 | -0.05 | -3.4965034965 | 1.43 | 1.44 | 1.35 | 11450 | 1.39367591 | DE |
| 12 | -0.11 | -7.38255033557 | 1.49 | 1.52 | 1.35 | 12866 | 1.43209801 | DE |
| 26 | -0.08 | -5.47945205479 | 1.46 | 1.595 | 1.35 | 16866 | 1.45601086 | DE |
| 52 | -0.105 | -7.07070707071 | 1.485 | 1.595 | 1.35 | 19764 | 1.46142257 | DE |
| 156 | -0.265 | -16.1094224924 | 1.645 | 2.35 | 1.3 | 30176 | 1.54922985 | DE |
| 260 | -0.095 | -6.4406779661 | 1.475 | 2.35 | 0.73 | 30317 | 1.43259217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 1.415 | 0.03 | 2.17 | 1.405 | 1.42 | 1.4 | 12787 |
| 1721196900 | 1.385 | -0.02 | -1.07 | 1.4 | 1.42 | 1.385 | 10017 |
| 1721110500 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4 | 1.3799999 | 2655 |
| 1721024100 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.4 | 1.3799999 | 8960 |
| 1720764900 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.36 | 2006 |
| 1720678500 | 1.4 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 16818 |
| 1720592100 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.4 | 5969 |
| 1720505700 | 1.42 | -0.01 | -0.35 | 1.43 | 1.43 | 1.42 | 26664 |
| 1720419300 | 1.425 | 0.01 | 0.88 | 1.425 | 1.43 | 1.42 | 11200 |
| 1720160100 | 1.4125 | 0.04 | 3.10 | 1.4 | 1.4225 | 1.4 | 537 |
| 1720073700 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4 | 1.35 | 34394 |
| 1719987300 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.42 | 39 |
| 1719900900 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.3899999 | 30024 |
| 1719814500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719555300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 604 |
| 1719468900 | 1.3799999 | -0.05 | -3.50 | 1.3799999 | 1.3799999 | 1.3799999 | 5800 |
| 1719382500 | 1.43 | 0.04 | 3.25 | 1.405 | 1.43 | 1.385 | 13730 |
| 1719296100 | 1.385 | -0.01 | -0.72 | 1.415 | 1.415 | 1.385 | 590 |
| 1719209700 | 1.395 | 0.02 | 1.82 | 1.3899999 | 1.41 | 1.375 | 4631 |
| 1718950500 | 1.37 | -0.05 | -3.52 | 1.41 | 1.41 | 1.37 | 40889 |
| 1718864100 | 1.42 | -0.01 | -0.35 | 1.43 | 1.43 | 1.42 | 2028 |
| 1718777700 | 1.425 | 0 | 0.00 | 1.425 | 1.43 | 1.425 | 10665 |
| 1718691300 | 1.425 | 0.01 | 0.88 | 1.4175 | 1.425 | 1.4175 | 655 |
| 1718604900 | 1.4125 | -0.02 | -1.57 | 1.42 | 1.425 | 1.4125 | 11981 |
| 1718345700 | 1.435 | 0 | 0.00 | 1.44 | 1.44 | 1.395 | 33256 |
| 1718259300 | 1.435 | -0.02 | -1.20 | 1.46 | 1.47 | 1.435 | 27869 |
| 1718172900 | 1.4524999 | 0 | 0.17 | 1.435 | 1.455 | 1.435 | 12508 |
| 1718086500 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.45 | 32800 |
| 1717740900 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.43 | 216 |
| 1717654500 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 375 |
| 1717568100 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1717481700 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 6848 |
| 1717395300 | 1.46 | 0 | 0.34 | 1.44 | 1.46 | 1.44 | 24745 |
| 1717136100 | 1.455 | 0.02 | 1.39 | 1.455 | 1.455 | 1.455 | 4 |
| 1717049700 | 1.435 | -0.02 | -1.03 | 1.43 | 1.445 | 1.43 | 11278 |
| 1716963300 | 1.45 | 0.01 | 1.05 | 1.43 | 1.45 | 1.43 | 11500 |
| 1716876900 | 1.435 | -0.02 | -1.37 | 1.485 | 1.485 | 1.435 | 56496 |
| 1716790500 | 1.455 | 0.06 | 3.93 | 1.435 | 1.455 | 1.435 | 1097 |
| 1716531300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1716444900 | 1.4 | -0.07 | -4.76 | 1.47 | 1.47 | 1.4 | 22279 |
| 1716358500 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 5529 |
| 1716272100 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 44 |
| 1716185700 | 1.47 | 0 | 0.00 | 1.44 | 1.47 | 1.44 | 2007 |
| 1715926500 | 1.47 | 0.02 | 1.38 | 1.44 | 1.47 | 1.44 | 1554 |
| 1715840100 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1715753700 | 1.45 | 0.01 | 0.69 | 1.46 | 1.47 | 1.45 | 56832 |
| 1715667300 | 1.44 | 0.01 | 1.05 | 1.445 | 1.4475 | 1.44 | 11391 |
| 1715580900 | 1.425 | -0.05 | -3.06 | 1.465 | 1.465 | 1.425 | 28703 |
| 1715321700 | 1.47 | 0 | 0.34 | 1.465 | 1.49 | 1.465 | 18922 |
| 1715235300 | 1.465 | 0 | 0.00 | 1.485 | 1.485 | 1.465 | 8 |
| 1715148900 | 1.465 | -0.02 | -1.35 | 1.455 | 1.485 | 1.455 | 2045 |
| 1715062500 | 1.485 | 0.01 | 0.34 | 1.48 | 1.485 | 1.48 | 950 |
| 1714976100 | 1.48 | -0.01 | -0.67 | 1.455 | 1.485 | 1.455 | 2978 |
| 1714716900 | 1.49 | 0 | 0.34 | 1.49 | 1.49 | 1.49 | 251 |
| 1714630500 | 1.485 | 0.01 | 0.34 | 1.485 | 1.485 | 1.485 | 2123 |
| 1714544100 | 1.48 | -0.04 | -2.63 | 1.5 | 1.52 | 1.48 | 43998 |
| 1714457700 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.5 | 2758 |
| 1714371300 | 1.52 | 0.03 | 2.01 | 1.5 | 1.52 | 1.49 | 15401 |
| 1714112100 | 1.49 | -0.01 | -0.67 | 1.49 | 1.5 | 1.49 | 17132 |
| 1713939300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 2912 |
| 1713852900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.465 | 1971 |
| 1713766500 | 1.49 | 0.04 | 2.76 | 1.475 | 1.49 | 1.465 | 31883 |
| 1713507300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 2825 |
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
