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 | 0.05 | 4.23728813559 | 1.18 | 1.25 | 1.065 | 12371497 | 1.14190963 | DE |
| 4 | -0.2 | -13.986013986 | 1.43 | 1.51 | 0.945 | 19721511 | 1.16655036 | DE |
| 12 | 0.175 | 16.5876777251 | 1.055 | 2.806 | 0.945 | 18885435 | 1.52418728 | DE |
| 26 | 0.54 | 78.2608695652 | 0.69 | 2.806 | 0.585 | 13184923 | 1.29414615 | DE |
| 52 | 0.92 | 296.774193548 | 0.31 | 2.806 | 0.245 | 7531051 | 1.17375147 | DE |
| 156 | 1.03 | 515 | 0.2 | 2.806 | 0.155 | 3364711 | 0.94725546 | DE |
| 260 | 0.95 | 339.285714286 | 0.28 | 2.806 | 0.084 | 2804159 | 0.73664682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 1.23 | 0.04 | 3.36 | 1.18 | 1.25 | 1.155 | 10800306 |
| 1724307300 | 1.19 | 0.04 | 3.93 | 1.15 | 1.22 | 1.15 | 17785357 |
| 1724220900 | 1.145 | 0.03 | 2.69 | 1.1 | 1.145 | 1.065 | 13080571 |
| 1724134500 | 1.115 | -0.06 | -5.11 | 1.175 | 1.185 | 1.11 | 10911240 |
| 1724048100 | 1.175 | 0.02 | 1.29 | 1.165 | 1.21 | 1.155 | 10859666 |
| 1723788900 | 1.16 | 0.04 | 4.04 | 1.135 | 1.17 | 1.125 | 13790336 |
| 1723702500 | 1.115 | -0.06 | -4.70 | 1.18 | 1.195 | 1.115 | 13215671 |
| 1723616100 | 1.17 | 0.02 | 1.96 | 1.165 | 1.205 | 1.1399999 | 23955786 |
| 1723529700 | 1.1475 | 0.09 | 8.25 | 1.06 | 1.15 | 1.04 | 15616276 |
| 1723443300 | 1.06 | -0.02 | -1.85 | 1.12 | 1.145 | 1.03 | 13802228 |
| 1723184100 | 1.08 | 0.08 | 7.73 | 1.075 | 1.087 | 1.02 | 21580572 |
| 1723097700 | 1.0025 | 0.03 | 2.82 | 0.97 | 1.02 | 0.965 | 14098740 |
| 1723011300 | 0.975 | -0.05 | -4.88 | 1.04 | 1.055 | 0.945 | 32311876 |
| 1722924900 | 1.025 | -0.01 | -0.49 | 1.02 | 1.095 | 0.951 | 21619595 |
| 1722838500 | 1.03 | -0.11 | -9.25 | 1.11 | 1.125 | 1.01 | 27143453 |
| 1722579300 | 1.135 | -0.05 | -4.22 | 1.155 | 1.221 | 1.1299999 | 22829479 |
| 1722492900 | 1.185 | -0.21 | -14.75 | 1.15 | 1.24 | 1.12 | 45460267 |
| 1722406500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1722320100 | 1.3899999 | -0.09 | -5.76 | 1.46 | 1.48 | 1.365 | 16986281 |
| 1722233700 | 1.475 | 0.07 | 4.80 | 1.395 | 1.495 | 1.371 | 17249599 |
| 1721974500 | 1.4075 | -0.1 | -6.48 | 1.5049999 | 1.5049999 | 1.355 | 25567875 |
| 1721888100 | 1.5049999 | 0.03 | 2.03 | 1.43 | 1.51 | 1.405 | 14629191 |
| 1721801700 | 1.475 | 0.05 | 3.15 | 1.4 | 1.48 | 1.315 | 33536350 |
| 1721715300 | 1.43 | -0.11 | -7.14 | 1.465 | 1.55 | 1.405 | 32630966 |
| 1721628900 | 1.54 | -0.39 | -20.21 | 1.82 | 1.92 | 1.42 | 57300730 |
| 1721369700 | 1.93 | 0.19 | 10.92 | 1.76 | 1.935 | 1.745 | 24048119 |
| 1721283300 | 1.74 | -0.03 | -1.42 | 1.7 | 1.805 | 1.695 | 26142430 |
| 1721196900 | 1.765 | -0.23 | -11.53 | 2.0299999 | 2.335 | 1.55 | 76043371 |
| 1721110500 | 1.995 | -0.59 | -22.67 | 2.71 | 2.806 | 1.79 | 57822990 |
| 1721024100 | 2.58 | 0.27 | 11.45 | 2.41 | 2.6 | 2.376 | 19181653 |
| 1720764900 | 2.315 | 0.12 | 5.23 | 2.21 | 2.35 | 2.15 | 21229945 |
| 1720678500 | 2.2 | 0.06 | 2.80 | 2.12 | 2.2599999 | 2.11 | 14904516 |
| 1720592100 | 2.14 | -0.01 | -0.23 | 2.22 | 2.27 | 2.05 | 17537837 |
| 1720505700 | 2.145 | 0.13 | 6.45 | 2.04 | 2.1549999 | 1.995 | 13479709 |
| 1720419300 | 2.015 | 0.07 | 3.60 | 1.955 | 2.04 | 1.91 | 10871222 |
| 1720160100 | 1.945 | -0.05 | -2.51 | 1.97 | 1.995 | 1.885 | 14373688 |
| 1720073700 | 1.995 | 0.08 | 4.18 | 1.98 | 2.0299999 | 1.88 | 18932628 |
| 1719987300 | 1.915 | 0.11 | 5.80 | 1.845 | 1.925 | 1.835 | 14280715 |
| 1719900900 | 1.81 | 0.15 | 8.71 | 1.7 | 1.8175 | 1.695 | 12767915 |
| 1719814500 | 1.665 | -0.04 | -2.06 | 1.73 | 1.73 | 1.625 | 8903029 |
| 1719555300 | 1.7 | 0.08 | 4.62 | 1.6299999 | 1.74 | 1.625 | 11296159 |
| 1719468900 | 1.625 | 0.08 | 4.84 | 1.6 | 1.6775 | 1.585 | 13198543 |
| 1719382500 | 1.55 | 0.08 | 5.62 | 1.455 | 1.565 | 1.445 | 8627890 |
| 1719296100 | 1.4675 | -0.07 | -4.71 | 1.5049999 | 1.59 | 1.465 | 8874321 |
| 1719209700 | 1.54 | -0.1 | -6.10 | 1.625 | 1.6399999 | 1.41 | 19436514 |
| 1718950500 | 1.6399999 | -0.05 | -2.96 | 1.74 | 1.75 | 1.57 | 16976535 |
| 1718864100 | 1.69 | 0.14 | 9.03 | 1.6 | 1.6975 | 1.53 | 15605191 |
| 1718777700 | 1.55 | 0.01 | 0.65 | 1.55 | 1.605 | 1.54 | 8158985 |
| 1718691300 | 1.54 | 0.09 | 5.84 | 1.48 | 1.575 | 1.48 | 10898622 |
| 1718604900 | 1.455 | 0.01 | 0.34 | 1.465 | 1.53 | 1.36 | 14108717 |
| 1718345700 | 1.45 | 0 | 0.35 | 1.485 | 1.485 | 1.405 | 9268000 |
| 1718259300 | 1.445 | 0.08 | 5.47 | 1.3899999 | 1.45 | 1.37 | 9121152 |
| 1718172900 | 1.37 | 0.06 | 4.18 | 1.31 | 1.415 | 1.3075 | 9021737 |
| 1718086500 | 1.315 | 0.02 | 1.54 | 1.31 | 1.385 | 1.29 | 10866309 |
| 1717740900 | 1.295 | -0.01 | -0.38 | 1.235 | 1.315 | 1.175 | 10055818 |
| 1717654500 | 1.3 | -0.05 | -3.35 | 1.37 | 1.425 | 1.26 | 21149477 |
| 1717568100 | 1.345 | 0.06 | 4.67 | 1.325 | 1.365 | 1.28 | 11075254 |
| 1717481700 | 1.285 | 0.05 | 4.05 | 1.22 | 1.2975 | 1.195 | 8967887 |
| 1717395300 | 1.235 | 0.13 | 11.26 | 1.15 | 1.25 | 1.145 | 12000709 |
| 1717136100 | 1.11 | 0.04 | 3.74 | 1.08 | 1.125 | 1.065 | 9863381 |
| 1717049700 | 1.07 | 0 | 0.00 | 1.055 | 1.09 | 1.02 | 8087516 |
| 1716963300 | 1.07 | 0.1 | 9.74 | 0.985 | 1.075 | 0.985 | 11064706 |
| 1716876900 | 0.975 | 0.015 | 1.56 | 0.96 | 0.975 | 0.935 | 5307555 |
| 1716790500 | 0.96 | 0.04 | 4.35 | 0.93 | 0.965 | 0.905 | 4481134 |
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
