We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 8.53658536585 | 1.64 | 1.95 | 1.605 | 1770353 | 1.78728212 | DE |
| 4 | 0.355 | 24.9122807018 | 1.425 | 1.95 | 1.41 | 962033 | 1.66853687 | DE |
| 12 | -0.015 | -0.8356545961 | 1.795 | 1.95 | 1.195 | 731698 | 1.53597363 | DE |
| 26 | 0.72 | 67.9245283019 | 1.06 | 2.09 | 0.95 | 755725 | 1.5795929 | DE |
| 52 | 0.655 | 58.2222222222 | 1.125 | 2.09 | 0.815 | 576678 | 1.38019528 | DE |
| 156 | -2.31 | -56.4792176039 | 4.09 | 4.58 | 0.415 | 707621 | 1.58041328 | DE |
| 260 | -2.53 | -58.7006960557 | 4.31 | 10.8 | 0.415 | 772236 | 3.36936871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.75 | -0.17 | -8.62 | 1.9 | 1.92 | 1.745 | 1145188 |
| 1721369700 | 1.915 | 0.09 | 4.64 | 1.83 | 1.95 | 1.79 | 1334708 |
| 1721283300 | 1.83 | -0.01 | -0.27 | 1.855 | 1.88 | 1.77 | 1057134 |
| 1721196900 | 1.835 | 0.12 | 6.69 | 1.77 | 1.92 | 1.77 | 2543072 |
| 1721110500 | 1.72 | 0.1 | 6.17 | 1.74 | 1.79 | 1.605 | 3182449 |
| 1721024100 | 1.62 | 0 | 0.00 | 1.6399999 | 1.66 | 1.62 | 734404 |
| 1720764900 | 1.62 | 0.04 | 2.53 | 1.595 | 1.62 | 1.565 | 332776 |
| 1720678500 | 1.58 | 0.08 | 4.98 | 1.535 | 1.58 | 1.51 | 478292 |
| 1720592100 | 1.5049999 | -0.15 | -9.06 | 1.68 | 1.6825 | 1.5 | 803049 |
| 1720505700 | 1.655 | 0.08 | 4.75 | 1.6 | 1.6925 | 1.58 | 777795 |
| 1720419300 | 1.58 | -0.03 | -1.86 | 1.65 | 1.68 | 1.57 | 934933 |
| 1720160100 | 1.61 | 0.03 | 1.90 | 1.58 | 1.6299999 | 1.565 | 457202 |
| 1720073700 | 1.58 | 0.01 | 0.32 | 1.6 | 1.62 | 1.56 | 560742 |
| 1719987300 | 1.575 | -0.09 | -5.12 | 1.7 | 1.7025 | 1.565 | 1270336 |
| 1719900900 | 1.66 | 0.11 | 7.10 | 1.56 | 1.66 | 1.54 | 828740 |
| 1719814500 | 1.55 | 0 | 0.00 | 1.58 | 1.62 | 1.55 | 659180 |
| 1719555300 | 1.55 | -0.02 | -0.96 | 1.575 | 1.59 | 1.55 | 472305 |
| 1719468900 | 1.565 | 0.01 | 0.97 | 1.56 | 1.57 | 1.5225 | 530907 |
| 1719382500 | 1.55 | 0.07 | 4.73 | 1.485 | 1.57 | 1.435 | 879794 |
| 1719296100 | 1.48 | 0.01 | 0.68 | 1.47 | 1.5 | 1.41 | 623022 |
| 1719209700 | 1.47 | 0.04 | 2.80 | 1.425 | 1.49 | 1.41 | 779827 |
| 1718950500 | 1.43 | -0.04 | -2.72 | 1.475 | 1.52 | 1.4 | 1127211 |
| 1718864100 | 1.47 | 0.15 | 11.36 | 1.34 | 1.48 | 1.32 | 1124240 |
| 1718777700 | 1.32 | 0.02 | 1.54 | 1.3 | 1.35 | 1.275 | 831426 |
| 1718691300 | 1.3 | 0.09 | 7.44 | 1.25 | 1.335 | 1.2 | 1034868 |
| 1718604900 | 1.21 | -0.05 | -3.59 | 1.2549999 | 1.2549999 | 1.195 | 972776 |
| 1718345700 | 1.2549999 | -0.06 | -4.56 | 1.34 | 1.35 | 1.2549999 | 278180 |
| 1718259300 | 1.315 | 0 | 0.38 | 1.35 | 1.41 | 1.315 | 655380 |
| 1718172900 | 1.31 | 0.07 | 5.65 | 1.285 | 1.345 | 1.26 | 523834 |
| 1718086500 | 1.24 | 0 | 0.00 | 1.235 | 1.2649999 | 1.205 | 598479 |
| 1717740900 | 1.24 | -0.04 | -3.13 | 1.29 | 1.29 | 1.22 | 569703 |
| 1717654500 | 1.28 | -0.02 | -1.31 | 1.3 | 1.315 | 1.275 | 310756 |
| 1717568100 | 1.297 | 0.02 | 1.73 | 1.3 | 1.315 | 1.2649999 | 482356 |
| 1717481700 | 1.275 | -0.07 | -4.85 | 1.34 | 1.345 | 1.27 | 762115 |
| 1717395300 | 1.34 | 0.05 | 3.88 | 1.26 | 1.34 | 1.25 | 775360 |
| 1717136100 | 1.29 | -0.01 | -0.77 | 1.295 | 1.345 | 1.275 | 395471 |
| 1717049700 | 1.3 | -0.06 | -4.06 | 1.35 | 1.36 | 1.285 | 782155 |
| 1716963300 | 1.355 | -0.04 | -2.87 | 1.395 | 1.4 | 1.345 | 352026 |
| 1716876900 | 1.395 | 0.01 | 0.36 | 1.355 | 1.41 | 1.34 | 660622 |
| 1716790500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.34 | 1104318 |
| 1716531300 | 1.43 | -0.01 | -0.69 | 1.45 | 1.47 | 1.42 | 437982 |
| 1716444900 | 1.44 | -0.04 | -2.70 | 1.45 | 1.475 | 1.435 | 352188 |
| 1716358500 | 1.48 | 0.02 | 1.37 | 1.46 | 1.5149999 | 1.455 | 660082 |
| 1716272100 | 1.46 | 0 | 0.00 | 1.445 | 1.485 | 1.43 | 423683 |
| 1716185700 | 1.46 | 0 | 0.00 | 1.5 | 1.5 | 1.435 | 559689 |
| 1715926500 | 1.46 | -0.07 | -4.58 | 1.53 | 1.53 | 1.46 | 325219 |
| 1715840100 | 1.53 | 0.03 | 2.00 | 1.5049999 | 1.54 | 1.5049999 | 218214 |
| 1715753700 | 1.5 | -0.02 | -0.99 | 1.52 | 1.54 | 1.49 | 342523 |
| 1715667300 | 1.5149999 | 0.06 | 4.30 | 1.435 | 1.5149999 | 1.42 | 530129 |
| 1715580900 | 1.4524999 | -0.09 | -5.99 | 1.52 | 1.525 | 1.4524999 | 524772 |
| 1715321700 | 1.545 | 0.03 | 1.98 | 1.5149999 | 1.565 | 1.5149999 | 436757 |
| 1715235300 | 1.5149999 | -0.08 | -5.02 | 1.555 | 1.57 | 1.5149999 | 493438 |
| 1715148900 | 1.595 | -0.02 | -1.24 | 1.59 | 1.61 | 1.57 | 212492 |
| 1715062500 | 1.615 | 0.02 | 1.25 | 1.59 | 1.635 | 1.55 | 358316 |
| 1714976100 | 1.595 | -0.06 | -3.33 | 1.645 | 1.65 | 1.545 | 305988 |
| 1714716900 | 1.65 | 0.08 | 5.10 | 1.6 | 1.66 | 1.555 | 578706 |
| 1714630500 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.5049999 | 1189642 |
| 1714544100 | 1.56 | -0.2 | -11.36 | 1.72 | 1.72 | 1.56 | 1173699 |
| 1714457700 | 1.76 | 0.01 | 0.86 | 1.74 | 1.78 | 1.74 | 554136 |
| 1714371300 | 1.745 | -0.03 | -1.69 | 1.795 | 1.83 | 1.7 | 910610 |
| 1714112100 | 1.775 | 0.08 | 4.72 | 1.705 | 1.795 | 1.69 | 846616 |
| 1713939300 | 1.695 | 0.01 | 0.59 | 1.68 | 1.715 | 1.68 | 368631 |
| 1713852900 | 1.685 | 0.01 | 0.60 | 1.68 | 1.69 | 1.655 | 318194 |
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
