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 | 0.03 | 1.2 | 2.5 | 2.58 | 2.46 | 555599 | 2.51284865 | DE |
| 4 | -0.1 | -3.80228136882 | 2.63 | 2.72 | 2.46 | 465878 | 2.57037972 | DE |
| 12 | 0 | 0 | 2.53 | 2.72 | 2.285 | 515714 | 2.50266753 | DE |
| 26 | 0.64 | 33.8624338624 | 1.89 | 2.72 | 1.89 | 639707 | 2.32096934 | DE |
| 52 | -0.56 | -18.1229773463 | 3.09 | 3.27 | 1.64 | 623992 | 2.25594774 | DE |
| 156 | -2.9 | -53.4069981584 | 5.43 | 5.45 | 1.64 | 560715 | 3.13533926 | DE |
| 260 | -0.55 | -17.8571428571 | 3.08 | 5.55 | 1.64 | 532084 | 3.39783824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 2.5 | -0.04 | -1.57 | 2.52 | 2.5299999 | 2.475 | 222265 |
| 1721369700 | 2.54 | 0.06 | 2.42 | 2.5 | 2.58 | 2.49 | 1194371 |
| 1721283300 | 2.48 | -0.02 | -0.80 | 2.48 | 2.5 | 2.46 | 274725 |
| 1721196900 | 2.5 | 0.02 | 0.81 | 2.46 | 2.52 | 2.46 | 757293 |
| 1721110500 | 2.48 | -0.02 | -0.80 | 2.5 | 2.52 | 2.46 | 329342 |
| 1721024100 | 2.5 | -0.01 | -0.40 | 2.5299999 | 2.5299999 | 2.47 | 270561 |
| 1720764900 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.48 | 357252 |
| 1720678500 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.56 | 2.5099999 | 530043 |
| 1720592100 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.56 | 2.52 | 140125 |
| 1720505700 | 2.56 | -0.02 | -0.78 | 2.59 | 2.59 | 2.535 | 285698 |
| 1720419300 | 2.58 | -0.02 | -0.77 | 2.61 | 2.64 | 2.575 | 232606 |
| 1720160100 | 2.6 | -0.01 | -0.38 | 2.6 | 2.63 | 2.58 | 363067 |
| 1720073700 | 2.61 | 0.01 | 0.38 | 2.61 | 2.62 | 2.58 | 429822 |
| 1719987300 | 2.6 | 0 | 0.00 | 2.6 | 2.62 | 2.58 | 282654 |
| 1719900900 | 2.6 | -0.01 | -0.38 | 2.6 | 2.63 | 2.58 | 346370 |
| 1719814500 | 2.61 | -0.06 | -2.25 | 2.71 | 2.71 | 2.6 | 335946 |
| 1719555300 | 2.67 | 0.03 | 1.14 | 2.63 | 2.72 | 2.625 | 717706 |
| 1719468900 | 2.64 | 0.04 | 1.54 | 2.62 | 2.65 | 2.58 | 893033 |
| 1719382500 | 2.6 | 0 | 0.00 | 2.6 | 2.63 | 2.555 | 564299 |
| 1719296100 | 2.6 | 0 | 0.00 | 2.63 | 2.65 | 2.59 | 790382 |
| 1719209700 | 2.6 | 0.03 | 1.17 | 2.59 | 2.65 | 2.575 | 1644082 |
| 1718950500 | 2.57 | 0.01 | 0.39 | 2.55 | 2.58 | 2.5299999 | 730769 |
| 1718864100 | 2.56 | 0 | 0.20 | 2.54 | 2.59 | 2.515 | 913404 |
| 1718777700 | 2.555 | 0.05 | 2.00 | 2.52 | 2.59 | 2.52 | 1192802 |
| 1718691300 | 2.505 | 0.07 | 3.09 | 2.48 | 2.58 | 2.48 | 2114015 |
| 1718604900 | 2.43 | -0.11 | -4.14 | 2.45 | 2.48 | 2.29 | 1775542 |
| 1718345700 | 2.535 | 0.02 | 0.60 | 2.5 | 2.59 | 2.44 | 437021 |
| 1718259300 | 2.52 | 0.15 | 6.11 | 2.35 | 2.56 | 2.32 | 569206 |
| 1718172900 | 2.375 | 0.02 | 1.06 | 2.33 | 2.38 | 2.32 | 222509 |
| 1718086500 | 2.35 | -0.08 | -3.29 | 2.41 | 2.41 | 2.3 | 301617 |
| 1717740900 | 2.43 | -0.04 | -1.62 | 2.48 | 2.5 | 2.42 | 339262 |
| 1717654500 | 2.47 | 0.11 | 4.66 | 2.38 | 2.48 | 2.34 | 395003 |
| 1717568100 | 2.36 | 0 | 0.00 | 2.34 | 2.37 | 2.285 | 1911114 |
| 1717481700 | 2.36 | -0.07 | -2.88 | 2.41 | 2.415 | 2.32 | 350522 |
| 1717395300 | 2.43 | -0.01 | -0.21 | 2.48 | 2.48 | 2.41 | 193756 |
| 1717136100 | 2.435 | 0.07 | 2.74 | 2.41 | 2.48 | 2.38 | 475883 |
| 1717049700 | 2.37 | -0.03 | -1.25 | 2.38 | 2.42 | 2.35 | 236500 |
| 1716963300 | 2.4 | 0 | 0.00 | 2.41 | 2.475 | 2.375 | 495735 |
| 1716876900 | 2.4 | -0.03 | -1.23 | 2.47 | 2.47 | 2.4 | 227508 |
| 1716790500 | 2.43 | 0.01 | 0.41 | 2.4 | 2.44 | 2.39 | 267722 |
| 1716531300 | 2.42 | -0.04 | -1.63 | 2.445 | 2.445 | 2.4 | 166497 |
| 1716444900 | 2.46 | -0.02 | -0.81 | 2.48 | 2.5 | 2.42 | 325680 |
| 1716358500 | 2.48 | 0 | 0.00 | 2.49 | 2.49 | 2.44 | 365481 |
| 1716272100 | 2.48 | 0 | 0.20 | 2.48 | 2.495 | 2.46 | 366179 |
| 1716185700 | 2.475 | 0 | 0.20 | 2.47 | 2.49 | 2.45 | 237535 |
| 1715926500 | 2.47 | 0.02 | 0.61 | 2.46 | 2.49 | 2.45 | 369755 |
| 1715840100 | 2.455 | 0.03 | 1.24 | 2.45 | 2.47 | 2.4 | 299392 |
| 1715753700 | 2.425 | -0.02 | -0.61 | 2.47 | 2.47 | 2.355 | 561781 |
| 1715667300 | 2.44 | 0 | 0.00 | 2.45 | 2.45 | 2.42 | 108250 |
| 1715580900 | 2.44 | -0.03 | -1.21 | 2.47 | 2.49 | 2.43 | 175885 |
| 1715321700 | 2.47 | 0.03 | 1.23 | 2.5099999 | 2.5099999 | 2.42 | 641488 |
| 1715235300 | 2.44 | -0.06 | -2.40 | 2.48 | 2.49 | 2.42 | 389813 |
| 1715148900 | 2.5 | -0.06 | -2.15 | 2.46 | 2.56 | 2.46 | 220914 |
| 1715062500 | 2.555 | 0.1 | 3.86 | 2.47 | 2.56 | 2.47 | 310490 |
| 1714976100 | 2.46 | 0.01 | 0.41 | 2.44 | 2.46 | 2.42 | 403274 |
| 1714716900 | 2.45 | 0.03 | 1.24 | 2.45 | 2.46 | 2.41 | 552806 |
| 1714630500 | 2.42 | -0.04 | -1.63 | 2.46 | 2.48 | 2.415 | 365869 |
| 1714544100 | 2.46 | -0.06 | -2.38 | 2.52 | 2.52 | 2.43 | 196211 |
| 1714457700 | 2.52 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 258283 |
| 1714371300 | 2.52 | 0.05 | 2.02 | 2.48 | 2.52 | 2.475 | 177445 |
| 1714112100 | 2.47 | -0.04 | -1.59 | 2.47 | 2.5299999 | 2.45 | 543079 |
| 1713939300 | 2.5099999 | -0.06 | -2.33 | 2.59 | 2.59 | 2.49 | 890177 |
| 1713852900 | 2.57 | 0.03 | 1.18 | 2.56 | 2.585 | 2.5299999 | 353013 |
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
