We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.045 | 2.15311004785 | 2.09 | 2.24 | 2.045 | 5518260 | 2.14931436 | DE |
| 4 | 0.29 | 15.7181571816 | 1.845 | 2.24 | 1.68 | 3826235 | 1.97613269 | DE |
| 12 | 0.37 | 20.9631728045 | 1.765 | 2.24 | 1.665 | 4002785 | 1.87547529 | DE |
| 26 | 0.525 | 32.6086956522 | 1.61 | 2.24 | 1.465 | 4179466 | 1.82601765 | DE |
| 52 | 0.675 | 46.2328767123 | 1.46 | 2.24 | 1.31 | 5068340 | 1.68690965 | DE |
| 156 | 2.059 | 2709.21052632 | 0.076 | 2.24 | 0.071 | 3269972 | 1.12948277 | DE |
| 260 | 2.109 | 8111.53846154 | 0.026 | 2.24 | 0.019 | 3071794 | 0.74738256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 2.17 | 0.01 | 0.46 | 2.15 | 2.19 | 2.15 | 3742862 |
| 1721369700 | 2.16 | 0.02 | 0.93 | 2.09 | 2.16 | 2.05 | 6049375 |
| 1721283300 | 2.14 | -0.02 | -0.93 | 2.14 | 2.17 | 2.09 | 4984953 |
| 1721196900 | 2.16 | 0.01 | 0.47 | 2.19 | 2.24 | 2.15 | 5296907 |
| 1721110500 | 2.15 | 0.02 | 0.94 | 2.15 | 2.175 | 2.13 | 7133509 |
| 1721024100 | 2.13 | 0.08 | 3.90 | 2.09 | 2.13 | 2.045 | 4126554 |
| 1720764900 | 2.05 | 0.1 | 5.13 | 1.99 | 2.07 | 1.96 | 9149174 |
| 1720678500 | 1.95 | 0.07 | 3.72 | 1.91 | 1.97 | 1.89 | 5789308 |
| 1720592100 | 1.88 | -0.01 | -0.53 | 1.885 | 1.902 | 1.8575 | 3093906 |
| 1720505700 | 1.89 | 0 | 0.00 | 1.87 | 1.89 | 1.855 | 2552478 |
| 1720419300 | 1.89 | -0.01 | -0.26 | 1.925 | 1.93 | 1.875 | 2879381 |
| 1720160100 | 1.895 | 0.03 | 1.61 | 1.865 | 1.9 | 1.845 | 2682541 |
| 1720073700 | 1.865 | 0.08 | 4.34 | 1.84 | 1.875 | 1.827 | 2501377 |
| 1719987300 | 1.7875 | 0.02 | 1.27 | 1.77 | 1.805 | 1.755 | 1681875 |
| 1719900900 | 1.765 | -0.01 | -0.28 | 1.755 | 1.795 | 1.75 | 1892724 |
| 1719814500 | 1.77 | 0.01 | 0.28 | 1.74 | 1.775 | 1.72 | 1655010 |
| 1719555300 | 1.765 | 0.05 | 2.92 | 1.74 | 1.775 | 1.7225 | 3494963 |
| 1719468900 | 1.715 | -0.04 | -2.28 | 1.725 | 1.727 | 1.68 | 2773540 |
| 1719382500 | 1.755 | -0.07 | -3.84 | 1.805 | 1.8125 | 1.742 | 3100073 |
| 1719296100 | 1.825 | -0.01 | -0.54 | 1.855 | 1.855 | 1.805 | 3358722 |
| 1719209700 | 1.835 | -0.04 | -1.87 | 1.845 | 1.855 | 1.82 | 2328320 |
| 1718950500 | 1.87 | 0.06 | 3.31 | 1.875 | 1.88 | 1.842 | 13042771 |
| 1718864100 | 1.81 | -0.01 | -0.28 | 1.81 | 1.82 | 1.795 | 3285427 |
| 1718777700 | 1.815 | 0.06 | 3.42 | 1.805 | 1.825 | 1.765 | 3256227 |
| 1718691300 | 1.755 | -0.01 | -0.28 | 1.78 | 1.8 | 1.75 | 2538987 |
| 1718604900 | 1.76 | 0.03 | 1.73 | 1.74 | 1.7775 | 1.725 | 3862582 |
| 1718345700 | 1.73 | -0.05 | -2.81 | 1.765 | 1.77 | 1.715 | 3565483 |
| 1718259300 | 1.78 | -0.02 | -1.11 | 1.825 | 1.835 | 1.77 | 2750460 |
| 1718172900 | 1.8 | -0.02 | -1.10 | 1.85 | 1.85 | 1.78 | 4685969 |
| 1718086500 | 1.82 | -0.17 | -8.54 | 1.87 | 1.88 | 1.8025 | 8483857 |
| 1717740900 | 1.99 | 0.07 | 3.65 | 1.965 | 2 | 1.96 | 6235545 |
| 1717654500 | 1.92 | 0.09 | 5.06 | 1.885 | 1.96 | 1.86 | 6904716 |
| 1717568100 | 1.8275 | 0 | 0.14 | 1.825 | 1.835 | 1.775 | 3841896 |
| 1717481700 | 1.825 | 0 | 0.27 | 1.84 | 1.8675 | 1.8175 | 2382779 |
| 1717395300 | 1.82 | -0.04 | -1.89 | 1.85 | 1.88 | 1.815 | 3799600 |
| 1717136100 | 1.855 | 0.08 | 4.36 | 1.82 | 1.865 | 1.8 | 6986108 |
| 1717049700 | 1.7775 | -0.15 | -7.66 | 1.9 | 1.915 | 1.75 | 9753173 |
| 1716963300 | 1.925 | 0.08 | 4.19 | 1.84 | 1.945 | 1.84 | 5757148 |
| 1716876900 | 1.8475 | 0.01 | 0.41 | 1.88 | 1.88 | 1.835 | 2308291 |
| 1716790500 | 1.84 | 0.05 | 2.79 | 1.8 | 1.85 | 1.795 | 2156957 |
| 1716531300 | 1.79 | -0.01 | -0.28 | 1.77 | 1.79 | 1.755 | 2876146 |
| 1716444900 | 1.795 | -0.1 | -5.03 | 1.845 | 1.845 | 1.79 | 3258518 |
| 1716358500 | 1.89 | -0.04 | -1.82 | 1.92 | 1.925 | 1.882 | 3186945 |
| 1716272100 | 1.925 | 0.01 | 0.26 | 1.915 | 1.94 | 1.915 | 6748817 |
| 1716185700 | 1.92 | 0.05 | 2.67 | 1.9 | 1.94 | 1.9 | 3156044 |
| 1715926500 | 1.87 | -0 | -0.13 | 1.855 | 1.875 | 1.84 | 1317083 |
| 1715840100 | 1.8725 | 0.05 | 2.88 | 1.85 | 1.89 | 1.845 | 2368807 |
| 1715753700 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.815 | 1792463 |
| 1715667300 | 1.85 | 0.03 | 1.82 | 1.82 | 1.855 | 1.78 | 2863841 |
| 1715580900 | 1.817 | 0.01 | 0.39 | 1.82 | 1.83 | 1.795 | 1826156 |
| 1715321700 | 1.81 | 0.05 | 2.55 | 1.82 | 1.83 | 1.795 | 8353759 |
| 1715235300 | 1.765 | -0.03 | -1.67 | 1.785 | 1.79 | 1.755 | 1614469 |
| 1715148900 | 1.795 | 0 | 0.28 | 1.795 | 1.805 | 1.78 | 2011304 |
| 1715062500 | 1.79 | 0.08 | 4.37 | 1.745 | 1.795 | 1.71 | 2665038 |
| 1714976100 | 1.715 | 0.02 | 0.88 | 1.7 | 1.74 | 1.7 | 2282699 |
| 1714716900 | 1.7 | -0.01 | -0.29 | 1.705 | 1.715 | 1.67 | 4069173 |
| 1714630500 | 1.705 | 0.03 | 1.49 | 1.7 | 1.7375 | 1.7 | 2215962 |
| 1714544100 | 1.68 | -0.09 | -5.08 | 1.695 | 1.705 | 1.665 | 3486357 |
| 1714457700 | 1.77 | 0.01 | 0.57 | 1.81 | 1.825 | 1.765 | 3946963 |
| 1714371300 | 1.76 | 0.01 | 0.86 | 1.765 | 1.79 | 1.745 | 4001107 |
| 1714112100 | 1.745 | -0.03 | -1.41 | 1.77 | 1.8 | 1.74 | 2759603 |
| 1713939300 | 1.77 | 0.02 | 1.14 | 1.77 | 1.7925 | 1.755 | 2382639 |
| 1713852900 | 1.75 | -0.09 | -4.63 | 1.77 | 1.785 | 1.72 | 5172175 |
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
