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 | 0.045 | 4.59183673469 | 0.98 | 1.05 | 0.98 | 1245477 | 1.01003994 | DE |
| 4 | -0.09 | -8.07174887892 | 1.115 | 1.2 | 0.98 | 1547195 | 1.08006668 | DE |
| 12 | -0.35 | -25.4545454545 | 1.375 | 1.38 | 0.86 | 2631059 | 1.08197522 | DE |
| 26 | -0.18 | -14.9377593361 | 1.205 | 1.45 | 0.86 | 2920268 | 1.17885099 | DE |
| 52 | -0.73 | -41.5954415954 | 1.755 | 1.81 | 0.86 | 2497109 | 1.28740228 | DE |
| 156 | -0.255 | -19.921875 | 1.28 | 2.49 | 0.86 | 3445613 | 1.65361268 | DE |
| 260 | -1.395 | -57.6446280992 | 2.42 | 2.49 | 0.4975 | 3066432 | 1.45023427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730870100 | 1.0049999 | -0.01 | -0.50 | 1.025 | 1.03 | 1 | 829071 |
| 1730783700 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 693547 |
| 1730697300 | 1.0149999 | -0.01 | -0.49 | 1.05 | 1.05 | 1.0025 | 617186 |
| 1730438100 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.03 | 1 | 916786 |
| 1730351700 | 1.01 | 0.01 | 0.50 | 1 | 1.02 | 1 | 1598859 |
| 1730265300 | 1.0049999 | 0.01 | 1.26 | 0.98 | 1.02 | 0.98 | 2401008 |
| 1730178900 | 0.9925 | -0.0525 | -5.02 | 1.06 | 1.06 | 0.985 | 4041325 |
| 1730092500 | 1.045 | -0.04 | -3.24 | 1.075 | 1.085 | 1.045 | 961061 |
| 1729833300 | 1.08 | 0.03 | 2.37 | 1.04 | 1.085 | 1.04 | 727990 |
| 1729746900 | 1.055 | 0 | 0.24 | 1.05 | 1.0674999 | 1.04 | 1275436 |
| 1729660500 | 1.0525 | -0.03 | -2.55 | 1.08 | 1.09 | 1.05 | 528246 |
| 1729574100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.085 | 1.0625 | 1389120 |
| 1729487700 | 1.1 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 1521152 |
| 1729228500 | 1.1 | -0.05 | -3.93 | 1.11 | 1.12 | 1.09 | 2344726 |
| 1729142100 | 1.145 | -0.03 | -2.14 | 1.19 | 1.19 | 1.135 | 896437 |
| 1729055700 | 1.17 | 0.01 | 1.08 | 1.15 | 1.2 | 1.15 | 3114839 |
| 1728969300 | 1.1575 | 0.02 | 1.54 | 1.16 | 1.165 | 1.135 | 1946902 |
| 1728882900 | 1.1399999 | -0.02 | -1.30 | 1.16 | 1.1675 | 1.1375 | 1450191 |
| 1728623700 | 1.155 | 0.01 | 0.43 | 1.155 | 1.16 | 1.1399999 | 888866 |
| 1728537300 | 1.15 | 0.04 | 4.07 | 1.115 | 1.1625 | 1.11 | 1336864 |
| 1728450900 | 1.105 | -0.01 | -0.45 | 1.115 | 1.115 | 1.08 | 2293366 |
| 1728364500 | 1.11 | -0.05 | -3.90 | 1.15 | 1.16 | 1.095 | 2137296 |
| 1728278100 | 1.155 | 0.04 | 3.59 | 1.1299999 | 1.17 | 1.115 | 2173974 |
| 1728022500 | 1.115 | -0.01 | -0.45 | 1.095 | 1.115 | 1.065 | 3346646 |
| 1727936100 | 1.12 | -0.04 | -3.03 | 1.16 | 1.16 | 1.115 | 3227321 |
| 1727849700 | 1.155 | -0.03 | -2.12 | 1.21 | 1.21 | 1.155 | 1984724 |
| 1727763300 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2024999 | 1.175 | 1494583 |
| 1727676900 | 1.2 | 0.05 | 4.80 | 1.175 | 1.21 | 1.17 | 4269651 |
| 1727417700 | 1.145 | 0 | 0.00 | 1.155 | 1.16 | 1.11 | 2303214 |
| 1727331300 | 1.145 | 0.07 | 6.02 | 1.095 | 1.15 | 1.08 | 4484013 |
| 1727244900 | 1.08 | 0.05 | 4.35 | 1.055 | 1.09 | 1.055 | 2790543 |
| 1727158500 | 1.035 | 0.05 | 5.08 | 1 | 1.035 | 0.992 | 2053706 |
| 1727072100 | 0.985 | 0.035 | 3.68 | 0.945 | 1.0049999 | 0.94 | 4376632 |
| 1726812900 | 0.95 | 0.015 | 1.60 | 0.945 | 0.955 | 0.935 | 3574732 |
| 1726726500 | 0.935 | 0.01 | 1.08 | 0.93 | 0.94 | 0.915 | 1767441 |
| 1726640100 | 0.925 | 0.0025 | 0.27 | 0.915 | 0.93 | 0.905 | 3375853 |
| 1726553700 | 0.9225 | 0.0025 | 0.27 | 0.925 | 0.93 | 0.9125 | 1025273 |
| 1726467300 | 0.92 | -0.005 | -0.54 | 0.935 | 0.94 | 0.91 | 1643468 |
| 1726208100 | 0.925 | -0.01 | -1.07 | 0.95 | 0.95 | 0.915 | 2197849 |
| 1726121700 | 0.935 | 0.04 | 4.47 | 0.885 | 0.935 | 0.885 | 3080881 |
| 1726035300 | 0.895 | -0.005 | -0.56 | 0.905 | 0.935 | 0.89 | 3770851 |
| 1725948900 | 0.9 | 0.015 | 1.69 | 0.895 | 0.91 | 0.8775 | 3600474 |
| 1725862500 | 0.885 | 0 | 0.00 | 0.88 | 0.895 | 0.86 | 4764121 |
| 1725603300 | 0.885 | -0.03 | -3.28 | 0.905 | 0.9225 | 0.88 | 6066376 |
| 1725516900 | 0.915 | -0.19 | -17.19 | 1 | 1 | 0.885 | 13975976 |
| 1725430500 | 1.105 | -0.02 | -1.78 | 1.08 | 1.105 | 1.075 | 3228262 |
| 1725344100 | 1.125 | -0.02 | -1.75 | 1.1399999 | 1.155 | 1.12 | 2771850 |
| 1725257700 | 1.145 | -0.04 | -2.97 | 1.17 | 1.18 | 1.1399999 | 2040346 |
| 1724998500 | 1.18 | 0 | 0.43 | 1.195 | 1.2 | 1.17 | 2127267 |
| 1724912100 | 1.175 | -0.02 | -1.26 | 1.195 | 1.205 | 1.17 | 2155456 |
| 1724825700 | 1.19 | -0.08 | -5.93 | 1.25 | 1.26 | 1.19 | 3984339 |
| 1724739300 | 1.2649999 | 0 | 0.00 | 1.2549999 | 1.295 | 1.2549999 | 2794870 |
| 1724652900 | 1.2649999 | -0.04 | -2.69 | 1.33 | 1.33 | 1.26 | 2646825 |
| 1724393700 | 1.3 | -0.04 | -2.99 | 1.345 | 1.35 | 1.295 | 2100178 |
| 1724307300 | 1.34 | 0.05 | 3.47 | 1.305 | 1.345 | 1.2925 | 2025780 |
| 1724220900 | 1.295 | 0.01 | 0.78 | 1.27 | 1.3 | 1.25 | 2016820 |
| 1724134500 | 1.285 | -0.03 | -1.91 | 1.33 | 1.33 | 1.27 | 1808616 |
| 1724048100 | 1.31 | -0.01 | -0.38 | 1.32 | 1.335 | 1.295 | 1323854 |
| 1723788900 | 1.315 | 0.01 | 0.77 | 1.335 | 1.35 | 1.31 | 1892524 |
| 1723702500 | 1.305 | -0.04 | -2.61 | 1.29 | 1.305 | 1.252 | 4710139 |
| 1723616100 | 1.34 | -0.02 | -1.47 | 1.375 | 1.3799999 | 1.335 | 5806881 |
| 1723529700 | 1.36 | -0.01 | -0.73 | 1.375 | 1.3799999 | 1.345 | 1530641 |
| 1723443300 | 1.37 | 0.03 | 2.24 | 1.345 | 1.375 | 1.33 | 2146759 |
| 1723184100 | 1.34 | 0.06 | 4.28 | 1.31 | 1.355 | 1.29 | 2359574 |
| 1723097700 | 1.285 | -0.02 | -1.15 | 1.285 | 1.3 | 1.275 | 2194367 |
| 1723011300 | 1.3 | 0.03 | 1.96 | 1.25 | 1.305 | 1.245 | 2368809 |
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
