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 | 0.02 | 0.970873786408 | 2.06 | 2.09 | 1.995 | 12750 | 2.06980392 | DE |
| 4 | 0.18 | 9.47368421053 | 1.9 | 2.09 | 1.9 | 11713 | 2.03115513 | DE |
| 12 | 0.34 | 19.5402298851 | 1.74 | 2.09 | 1.73 | 27123 | 1.8444669 | DE |
| 26 | 0.295 | 16.5266106443 | 1.785 | 2.09 | 1.5 | 23554 | 1.72492205 | DE |
| 52 | -0.15 | -6.7264573991 | 2.23 | 2.32 | 1.5 | 17057 | 1.78127737 | DE |
| 156 | -0.52 | -20 | 2.6 | 2.6 | 1.5 | 11688 | 1.98721472 | DE |
| 260 | -0.21 | -9.17030567686 | 2.29 | 2.6 | 1.01 | 11127 | 1.88774557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.08 | 0.01 | 0.48 | 2 | 2.09 | 2 | 75989 |
| 1732770900 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1732684500 | 2.07 | 0.01 | 0.49 | 1.995 | 2.07 | 1.995 | 25000 |
| 1732598100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1732511700 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1732252500 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 500 |
| 1732166100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1732079700 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731993300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731906900 | 2.06 | 0.16 | 8.42 | 2.06 | 2.07 | 2.05 | 11343 |
| 1731647700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731561300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731474900 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731388500 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731302100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 10009 |
| 1731042900 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730956500 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730870100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730783700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730697300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730438100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730351700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730265300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730178900 | 1.9 | 0.05 | 2.70 | 1.92 | 1.92 | 1.9 | 2827 |
| 1730092500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729833300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729746900 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729660500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729574100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729487700 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729228500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729142100 | 1.85 | 0.02 | 1.09 | 1.95 | 1.95 | 1.85 | 50983 |
| 1729055700 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1728969300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 151703 |
| 1728882900 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 3646 |
| 1728627300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728540900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728454500 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728368100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728281700 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728022500 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727936100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727849700 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727763300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727676900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727417700 | 1.86 | 0.03 | 1.36 | 1.87 | 1.87 | 1.845 | 43368 |
| 1727331300 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727244900 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727158500 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727072100 | 1.835 | 0.01 | 0.82 | 1.83 | 1.835 | 1.83 | 1392 |
| 1726812900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1726726500 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1726640100 | 1.82 | 0.01 | 0.28 | 1.82 | 1.82 | 1.82 | 6391 |
| 1726553700 | 1.815 | 0 | 0.28 | 1.8 | 1.815 | 1.8 | 66947 |
| 1726467300 | 1.81 | 0.06 | 3.43 | 1.795 | 1.81 | 1.795 | 49896 |
| 1726208100 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.75 | 23082 |
| 1726121700 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.75 | 36 |
| 1726035300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725948900 | 1.73 | -0 | -0.14 | 1.73 | 1.73 | 1.73 | 1222 |
| 1725862500 | 1.7325 | 0.08 | 5.00 | 1.74 | 1.75 | 1.73 | 12738 |
| 1725603300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725516900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725430500 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 78978 |
| 1725344100 | 1.6399999 | 0 | 0.31 | 1.645 | 1.645 | 1.6399999 | 50000 |
| 1725257700 | 1.635 | 0.01 | 0.93 | 1.6399999 | 1.6399999 | 1.635 | 51786 |
| 1724998500 | 1.62 | 0 | 0.00 | 1.625 | 1.625 | 1.62 | 49919 |
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
