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 | 0 | 1.82 | 1.8975 | 1.78 | 3579282 | 1.84290399 | DE |
| 4 | 0.08 | 4.59770114943 | 1.74 | 1.8975 | 1.62 | 4961771 | 1.73670005 | DE |
| 12 | -0.56 | -23.5294117647 | 2.38 | 2.42 | 1.62 | 5884370 | 1.8728874 | DE |
| 26 | -0.24 | -11.6504854369 | 2.06 | 2.42 | 1.62 | 5587484 | 1.92134849 | DE |
| 52 | -0.2 | -9.90099009901 | 2.02 | 2.735 | 1.62 | 4257143 | 2.02945053 | DE |
| 156 | 0.46 | 33.8235294118 | 1.36 | 2.735 | 1.11 | 3460205 | 1.94746861 | DE |
| 260 | 0.88 | 93.6170212766 | 0.94 | 2.735 | 0.34 | 3525656 | 1.52012634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720419300 | 1.805 | -0.07 | -3.48 | 1.86 | 1.86 | 1.8 | 3741360 |
| 1720160100 | 1.87 | -0 | -0.13 | 1.875 | 1.8825 | 1.8575 | 2710885 |
| 1720073700 | 1.8725 | 0.04 | 2.04 | 1.875 | 1.8975 | 1.865 | 5345364 |
| 1719987300 | 1.835 | 0.02 | 1.10 | 1.81 | 1.845 | 1.8025 | 2146204 |
| 1719900900 | 1.815 | 0 | 0.00 | 1.83 | 1.865 | 1.81 | 5394740 |
| 1719814500 | 1.815 | -0.01 | -0.55 | 1.82 | 1.8475 | 1.81 | 2299218 |
| 1719555300 | 1.825 | 0.05 | 2.82 | 1.8 | 1.835 | 1.785 | 4606997 |
| 1719468900 | 1.775 | -0.03 | -1.39 | 1.79 | 1.795 | 1.755 | 4003721 |
| 1719382500 | 1.8 | 0.04 | 1.98 | 1.785 | 1.83 | 1.78 | 6977455 |
| 1719296100 | 1.765 | 0.04 | 2.62 | 1.76 | 1.77 | 1.725 | 5425960 |
| 1719209700 | 1.72 | -0.01 | -0.29 | 1.725 | 1.73 | 1.695 | 4766081 |
| 1718950500 | 1.725 | 0.07 | 3.92 | 1.665 | 1.73 | 1.665 | 10878193 |
| 1718864100 | 1.66 | 0 | 0.30 | 1.645 | 1.665 | 1.62 | 5191305 |
| 1718777700 | 1.655 | 0.02 | 0.91 | 1.655 | 1.67 | 1.635 | 4700170 |
| 1718691300 | 1.6399999 | -0.01 | -0.61 | 1.675 | 1.675 | 1.6399999 | 6348222 |
| 1718604900 | 1.65 | -0.03 | -1.49 | 1.675 | 1.685 | 1.65 | 4607301 |
| 1718345700 | 1.675 | 0 | 0.00 | 1.69 | 1.71 | 1.67 | 4756826 |
| 1718259300 | 1.675 | -0.01 | -0.59 | 1.7 | 1.71 | 1.66 | 5044518 |
| 1718172900 | 1.685 | -0.01 | -0.30 | 1.7 | 1.72 | 1.68 | 5065541 |
| 1718086500 | 1.69 | -0.01 | -0.59 | 1.74 | 1.745 | 1.685 | 4004942 |
| 1717740900 | 1.7 | -0.01 | -0.73 | 1.73 | 1.74 | 1.7 | 2619243 |
| 1717654500 | 1.7125 | -0 | -0.15 | 1.745 | 1.745 | 1.705 | 3388734 |
| 1717568100 | 1.715 | 0.01 | 0.29 | 1.71 | 1.73 | 1.6525 | 6669032 |
| 1717481700 | 1.71 | -0.08 | -4.20 | 1.73 | 1.765 | 1.7075 | 8867680 |
| 1717395300 | 1.785 | -0.01 | -0.28 | 1.81 | 1.835 | 1.785 | 3629518 |
| 1717136100 | 1.79 | -0.01 | -0.28 | 1.815 | 1.815 | 1.7825 | 3471465 |
| 1717049700 | 1.795 | -0.03 | -1.64 | 1.8 | 1.8175 | 1.785 | 5264044 |
| 1716963300 | 1.825 | -0.01 | -0.27 | 1.85 | 1.865 | 1.805 | 6702216 |
| 1716876900 | 1.83 | 0 | 0.14 | 1.835 | 1.855 | 1.825 | 3748351 |
| 1716790500 | 1.8275 | 0.01 | 0.69 | 1.815 | 1.83 | 1.8 | 3385130 |
| 1716531300 | 1.815 | -0.02 | -0.82 | 1.805 | 1.845 | 1.795 | 3678918 |
| 1716444900 | 1.83 | -0.01 | -0.27 | 1.81 | 1.86 | 1.785 | 5653365 |
| 1716358500 | 1.835 | -0.07 | -3.67 | 1.9 | 1.91 | 1.835 | 5566508 |
| 1716272100 | 1.905 | 0.01 | 0.26 | 1.895 | 1.91 | 1.86 | 4770773 |
| 1716185700 | 1.9 | 0.06 | 3.40 | 1.855 | 1.92 | 1.845 | 7466094 |
| 1715926500 | 1.8375 | -0.03 | -1.74 | 1.855 | 1.865 | 1.83 | 5495976 |
| 1715840100 | 1.87 | -0.01 | -0.53 | 1.89 | 1.9 | 1.855 | 5473935 |
| 1715753700 | 1.88 | -0.02 | -1.05 | 1.9 | 1.905 | 1.855 | 10357092 |
| 1715667300 | 1.9 | -0.02 | -0.91 | 1.925 | 1.94 | 1.895 | 5294432 |
| 1715580900 | 1.9175 | -0.05 | -2.66 | 1.955 | 1.965 | 1.9 | 4876586 |
| 1715321700 | 1.97 | 0.08 | 3.96 | 1.915 | 1.9825 | 1.915 | 10058215 |
| 1715235300 | 1.895 | 0.01 | 0.53 | 1.91 | 1.925 | 1.885 | 7829002 |
| 1715148900 | 1.885 | -0.01 | -0.26 | 1.91 | 1.93 | 1.875 | 8922032 |
| 1715062500 | 1.89 | -0.01 | -0.26 | 1.925 | 1.935 | 1.87 | 9095032 |
| 1714976100 | 1.895 | -0.02 | -1.04 | 1.94 | 1.955 | 1.872 | 7014177 |
| 1714716900 | 1.915 | 0.02 | 0.79 | 1.91 | 1.955 | 1.905 | 4849598 |
| 1714630500 | 1.9 | 0.02 | 1.06 | 1.875 | 1.91 | 1.84 | 5794115 |
| 1714544100 | 1.88 | -0.08 | -4.08 | 1.925 | 1.93 | 1.87 | 6487892 |
| 1714457700 | 1.96 | 0.06 | 3.29 | 1.895 | 1.965 | 1.875 | 8803279 |
| 1714371300 | 1.8975 | -0.05 | -2.69 | 1.96 | 1.96 | 1.8925 | 4572268 |
| 1714112100 | 1.95 | -0.03 | -1.52 | 1.945 | 1.9675 | 1.92 | 5319738 |
| 1713939300 | 1.98 | -0.03 | -1.25 | 1.975 | 2.0299999 | 1.96 | 9680020 |
| 1713852900 | 2.005 | -0.06 | -2.67 | 2 | 2.05 | 1.97 | 9590764 |
| 1713766500 | 2.06 | -0.05 | -2.37 | 2.05 | 2.08 | 1.982 | 11503236 |
| 1713507300 | 2.11 | -0.11 | -4.95 | 2.11 | 2.2 | 2.0299999 | 13741786 |
| 1713420900 | 2.22 | -0.03 | -1.11 | 2.21 | 2.255 | 2.16 | 3833510 |
| 1713334500 | 2.245 | -0.02 | -0.66 | 2.2599999 | 2.29 | 2.23 | 2864289 |
| 1713248100 | 2.2599999 | -0.08 | -3.21 | 2.32 | 2.32 | 2.22 | 3229858 |
| 1713161700 | 2.335 | 0.02 | 1.08 | 2.38 | 2.42 | 2.32 | 7451920 |
| 1712902500 | 2.31 | -0.07 | -2.94 | 2.31 | 2.35 | 2.275 | 4853816 |
| 1712816100 | 2.38 | 0.12 | 5.31 | 2.25 | 2.4 | 2.23 | 4674986 |
| 1712729700 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.33 | 2.25 | 2606026 |
| 1712643300 | 2.3 | 0.06 | 2.68 | 2.25 | 2.35 | 2.24 | 4525249 |
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
