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 | -0.07 | -3.43137254902 | 2.04 | 2.05 | 1.97 | 31358 | 1.98620401 | DE |
| 4 | -0.05 | -2.47524752475 | 2.02 | 2.1 | 1.91 | 40508 | 1.99081967 | DE |
| 12 | -0.22 | -10.0456621005 | 2.19 | 2.19 | 1.9 | 53515 | 2.02391504 | DE |
| 26 | -0.36 | -15.4506437768 | 2.33 | 2.44 | 1.9 | 41156 | 2.12987339 | DE |
| 52 | -0.58 | -22.7450980392 | 2.55 | 2.55 | 1.9 | 37329 | 2.21339743 | DE |
| 156 | -1.3 | -39.755351682 | 3.27 | 3.44 | 1.9 | 28858 | 2.46349813 | DE |
| 260 | -1.33 | -40.303030303 | 3.3 | 3.7 | 1.89 | 29721 | 2.69435324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720678500 | 1.975 | -0.01 | -0.25 | 2.0099999 | 2.0099999 | 1.96 | 63959 |
| 1720592100 | 1.98 | -0.02 | -0.75 | 1.98 | 2.0099999 | 1.98 | 12017 |
| 1720505700 | 1.995 | 0.03 | 1.27 | 2 | 2.0299999 | 1.995 | 11971 |
| 1720419300 | 1.97 | -0.05 | -2.48 | 2.05 | 2.05 | 1.97 | 59909 |
| 1720160100 | 2.02 | 0.04 | 2.02 | 2.0099999 | 2.0299999 | 2 | 34806 |
| 1720073700 | 1.98 | -0.08 | -3.88 | 2.04 | 2.04 | 1.98 | 38085 |
| 1719987300 | 2.06 | 0.08 | 3.78 | 1.99 | 2.06 | 1.99 | 13785 |
| 1719900900 | 1.985 | 0.01 | 0.51 | 2 | 2 | 1.975 | 59842 |
| 1719814500 | 1.975 | 0.01 | 0.25 | 1.995 | 1.995 | 1.975 | 16172 |
| 1719555300 | 1.97 | -0.02 | -0.76 | 1.98 | 1.995 | 1.945 | 35616 |
| 1719468900 | 1.985 | -0.03 | -1.24 | 1.995 | 1.995 | 1.965 | 24854 |
| 1719382500 | 2.0099999 | -0.01 | -0.50 | 2 | 2.0299999 | 1.985 | 65012 |
| 1719296100 | 2.02 | 0.03 | 1.51 | 2.04 | 2.04 | 1.995 | 5711 |
| 1719209700 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.985 | 83043 |
| 1718950500 | 2 | 0.04 | 2.04 | 1.99 | 2.0099999 | 1.985 | 62417 |
| 1718864100 | 1.96 | 0.01 | 0.51 | 1.99 | 2.0099999 | 1.95 | 83269 |
| 1718777700 | 1.95 | -0.07 | -3.47 | 2.0299999 | 2.0299999 | 1.91 | 90414 |
| 1718691300 | 2.02 | -0.02 | -0.98 | 2.05 | 2.06 | 1.985 | 22683 |
| 1718604900 | 2.04 | -0.03 | -1.45 | 2.1 | 2.1 | 2.04 | 29986 |
| 1718345700 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.08 | 2.0299999 | 27224 |
| 1718259300 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 2.0099999 | 33346 |
| 1718172900 | 2.02 | 0.01 | 0.50 | 2.04 | 2.04 | 2.0099999 | 37450 |
| 1718086500 | 2.0099999 | 0.08 | 4.42 | 1.925 | 2.0299999 | 1.925 | 76056 |
| 1717740900 | 1.925 | 0.02 | 1.05 | 1.905 | 1.935 | 1.9 | 43927 |
| 1717654500 | 1.905 | -0.02 | -0.78 | 1.93 | 1.94 | 1.905 | 29081 |
| 1717568100 | 1.92 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 16506 |
| 1717481700 | 1.92 | 0.01 | 0.52 | 1.93 | 1.95 | 1.915 | 48185 |
| 1717395300 | 1.91 | -0.05 | -2.30 | 1.93 | 1.935 | 1.91 | 31602 |
| 1717136100 | 1.955 | 0.02 | 0.77 | 1.94 | 1.97 | 1.94 | 18069 |
| 1717049700 | 1.94 | -0.04 | -1.77 | 2 | 2 | 1.94 | 102816 |
| 1716963300 | 1.975 | 0 | 0.00 | 1.96 | 1.99 | 1.95 | 359012 |
| 1716876900 | 1.975 | -0.04 | -1.74 | 2 | 2 | 1.95 | 56291 |
| 1716790500 | 2.0099999 | -0.03 | -1.47 | 2.0099999 | 2.02 | 1.98 | 47444 |
| 1716531300 | 2.04 | 0.01 | 0.49 | 2.05 | 2.05 | 2.0099999 | 64769 |
| 1716444900 | 2.0299999 | 0.02 | 1.00 | 2.05 | 2.06 | 2.0099999 | 70079 |
| 1716358500 | 2.0099999 | -0.1 | -4.74 | 2.04 | 2.07 | 2 | 68625 |
| 1716272100 | 2.11 | 0.01 | 0.48 | 2.11 | 2.11 | 2.07 | 45627 |
| 1716185700 | 2.1 | 0.04 | 1.94 | 2.06 | 2.1 | 2.04 | 42730 |
| 1715926500 | 2.06 | 0.02 | 0.98 | 2.04 | 2.07 | 2 | 53370 |
| 1715840100 | 2.04 | 0.03 | 1.49 | 2.0299999 | 2.04 | 2 | 62488 |
| 1715753700 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.05 | 2.0099999 | 30747 |
| 1715667300 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 2.02 | 86283 |
| 1715580900 | 2.02 | -0.04 | -1.94 | 2.07 | 2.07 | 2.02 | 27591 |
| 1715321700 | 2.06 | 0.02 | 0.98 | 2.06 | 2.07 | 2.02 | 79019 |
| 1715235300 | 2.04 | -0.03 | -1.45 | 2.1 | 2.1 | 2.02 | 115627 |
| 1715148900 | 2.07 | -0.01 | -0.48 | 2.11 | 2.11 | 2.07 | 25465 |
| 1715062500 | 2.08 | -0.02 | -0.95 | 2.11 | 2.11 | 2.08 | 8552 |
| 1714976100 | 2.1 | 0.02 | 0.96 | 2.09 | 2.1 | 2.08 | 42141 |
| 1714716900 | 2.08 | -0.05 | -2.35 | 2.09 | 2.09 | 2.07 | 67595 |
| 1714630500 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.09 | 57758 |
| 1714544100 | 2.13 | 0.03 | 1.43 | 2.1 | 2.14 | 2.08 | 45588 |
| 1714457700 | 2.1 | 0.03 | 1.45 | 2.09 | 2.12 | 2.08 | 69572 |
| 1714371300 | 2.07 | -0.05 | -2.36 | 2.12 | 2.12 | 2.05 | 64528 |
| 1714112100 | 2.12 | -0.02 | -0.93 | 2.14 | 2.15 | 2.12 | 126902 |
| 1713939300 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.14 | 40897 |
| 1713852900 | 2.18 | 0.03 | 1.40 | 2.18 | 2.18 | 2.15 | 18151 |
| 1713766500 | 2.15 | 0.01 | 0.47 | 2.14 | 2.18 | 2.12 | 59496 |
| 1713507300 | 2.14 | -0.01 | -0.47 | 2.16 | 2.16 | 2.14 | 25935 |
| 1713420900 | 2.15 | -0.02 | -0.92 | 2.19 | 2.19 | 2.15 | 27758 |
| 1713334500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.19 | 2.16 | 67642 |
| 1713248100 | 2.16 | -0.01 | -0.46 | 2.16 | 2.19 | 2.16 | 51355 |
| 1713161700 | 2.17 | -0.01 | -0.46 | 2.18 | 2.18 | 2.15 | 49501 |
| 1712902500 | 2.18 | 0.01 | 0.46 | 2.17 | 2.2 | 2.17 | 79145 |
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
