We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.15 | 1.16 | 1.1 | 23381 | 1.1521333 | DE |
| 4 | 0.09 | 8.49056603774 | 1.06 | 1.16 | 1.02 | 40994 | 1.11504189 | DE |
| 12 | 0.05 | 4.54545454545 | 1.1 | 1.24 | 0.955 | 59401 | 1.14187052 | DE |
| 26 | 0.34 | 41.975308642 | 0.81 | 1.24 | 0.795 | 82541 | 0.9823357 | DE |
| 52 | -0.105 | -8.36653386454 | 1.255 | 1.3 | 0.795 | 63411 | 1.01848129 | DE |
| 156 | -3.9 | -77.2277227723 | 5.05 | 5.09 | 0.795 | 83344 | 2.25995525 | DE |
| 260 | 0.25 | 27.7777777778 | 0.9 | 5.6 | 0.795 | 88245 | 2.65146812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 1.15 | 0.01 | 0.88 | 1.105 | 1.15 | 1.105 | 19434 |
| 1736399700 | 1.1399999 | -0.01 | -0.87 | 1.1325 | 1.16 | 1.1325 | 9037 |
| 1736313300 | 1.15 | -0.01 | -0.65 | 1.15 | 1.15 | 1.1 | 42749 |
| 1736226900 | 1.1575 | 0.02 | 1.54 | 1.15 | 1.16 | 1.15 | 27562 |
| 1736140500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 720 |
| 1735881300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735794900 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 22493 |
| 1735617660 | 1.15 | 0.01 | 1.32 | 1.15 | 1.15 | 1.12 | 47712 |
| 1735535700 | 1.135 | 0.01 | 0.44 | 1.05 | 1.15 | 1.05 | 112745 |
| 1735276500 | 1.1299999 | 0.06 | 5.61 | 1.1 | 1.1299999 | 1.1 | 21806 |
| 1735014060 | 1.07 | -0.04 | -3.60 | 1.115 | 1.115 | 1.06 | 50955 |
| 1734930900 | 1.11 | -0.01 | -0.45 | 1.11 | 1.11 | 1.11 | 5484 |
| 1734671700 | 1.115 | 0 | 0.45 | 1.11 | 1.115 | 1.095 | 18764 |
| 1734585300 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 94766 |
| 1734498900 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 74812 |
| 1734412500 | 1.11 | 0.06 | 5.71 | 1.065 | 1.11 | 1.065 | 47783 |
| 1734326100 | 1.05 | -0.02 | -1.41 | 1.055 | 1.055 | 1.05 | 9070 |
| 1734066900 | 1.065 | -0.01 | -0.47 | 1.095 | 1.095 | 1.02 | 33725 |
| 1733980500 | 1.07 | 0.04 | 3.38 | 1.06 | 1.07 | 1.055 | 44762 |
| 1733894100 | 1.035 | 0.04 | 4.55 | 1.045 | 1.045 | 1.02 | 9046 |
| 1733807700 | 0.99 | -0.02 | -1.98 | 1 | 1.02 | 0.98 | 6934 |
| 1733721300 | 1.01 | -0.04 | -3.35 | 1.085 | 1.085 | 1.01 | 29485 |
| 1733462100 | 1.045 | 0.01 | 1.46 | 1.045 | 1.07 | 1.02 | 43158 |
| 1733375700 | 1.03 | 0.04 | 3.78 | 0.985 | 1.03 | 0.985 | 41605 |
| 1733289300 | 0.9925 | 0.0125 | 1.28 | 0.985 | 1.0049999 | 0.985 | 29078 |
| 1733202900 | 0.98 | -0.11 | -10.09 | 1.08 | 1.105 | 0.98 | 38402 |
| 1733116500 | 1.09 | -0.05 | -4.39 | 1.15 | 1.15 | 1.09 | 14735 |
| 1732857300 | 1.1399999 | -0.03 | -2.15 | 1.165 | 1.165 | 1.1 | 87916 |
| 1732770900 | 1.165 | 0.02 | 1.75 | 1.15 | 1.165 | 1.1399999 | 107892 |
| 1732684500 | 1.145 | 0.01 | 0.44 | 1.12 | 1.15 | 1.1 | 110314 |
| 1732598100 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.1399999 | 1.135 | 29627 |
| 1732511700 | 1.1 | -0.04 | -3.08 | 1.17 | 1.17 | 1.1 | 19663 |
| 1732252500 | 1.135 | -0.02 | -1.30 | 1.16 | 1.16 | 1.11 | 93617 |
| 1732166100 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.15 | 16 |
| 1732079700 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.115 | 92221 |
| 1731993300 | 1.15 | 0.02 | 1.77 | 1.105 | 1.155 | 1.105 | 66502 |
| 1731906900 | 1.1299999 | 0.03 | 2.54 | 1.1399999 | 1.15 | 1.105 | 60405 |
| 1731647700 | 1.102 | -0.02 | -1.61 | 1.12 | 1.12 | 0.955 | 155860 |
| 1731561300 | 1.12 | -0.02 | -1.54 | 1.135 | 1.1375 | 1.12 | 1456 |
| 1731474900 | 1.1375 | -0.01 | -1.26 | 1.1375 | 1.1375 | 1.1299999 | 538 |
| 1731388500 | 1.152 | -0.02 | -1.96 | 1.18 | 1.18 | 1.125 | 88269 |
| 1731302100 | 1.175 | 0.02 | 1.29 | 1.16 | 1.175 | 1.16 | 7941 |
| 1731042900 | 1.16 | -0.01 | -0.85 | 1.16 | 1.18 | 1.16 | 56309 |
| 1730956500 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.165 | 13339 |
| 1730870100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 49603 |
| 1730783700 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 4553 |
| 1730697300 | 1.17 | 0 | 0.43 | 1.16 | 1.17 | 1.16 | 9665 |
| 1730438100 | 1.165 | -0.04 | -3.32 | 1.205 | 1.205 | 1.165 | 17400 |
| 1730351700 | 1.205 | 0.03 | 2.55 | 1.16 | 1.215 | 1.16 | 55813 |
| 1730265300 | 1.175 | -0.02 | -1.26 | 1.19 | 1.225 | 1.175 | 22427 |
| 1730178900 | 1.19 | -0.03 | -2.46 | 1.22 | 1.22 | 1.19 | 86289 |
| 1730092500 | 1.22 | 0.03 | 2.95 | 1.19 | 1.24 | 1.185 | 117287 |
| 1729833300 | 1.185 | -0.01 | -0.42 | 1.195 | 1.195 | 1.18 | 3152 |
| 1729746900 | 1.19 | 0.02 | 1.49 | 1.195 | 1.195 | 1.18 | 237537 |
| 1729660500 | 1.1725 | 0.03 | 2.40 | 1.17 | 1.18 | 1.155 | 31483 |
| 1729574100 | 1.145 | -0.03 | -2.14 | 1.17 | 1.18 | 1.145 | 429231 |
| 1729487700 | 1.17 | -0.01 | -0.85 | 1.17 | 1.19 | 1.17 | 7027 |
| 1729228500 | 1.18 | 0.07 | 6.31 | 1.15 | 1.19 | 1.145 | 368234 |
| 1729142100 | 1.11 | 0.03 | 2.78 | 1.1 | 1.125 | 1.1 | 26524 |
| 1729055700 | 1.08 | 0 | 0.00 | 1.075 | 1.08 | 1.065 | 21186 |
| 1728969300 | 1.08 | 0.06 | 5.88 | 1.045 | 1.08 | 1.04 | 58592 |
| 1728882900 | 1.02 | 0.01 | 0.99 | 1.025 | 1.025 | 1.02 | 5048 |
| 1728623700 | 1.01 | -0.03 | -2.42 | 1.04 | 1.04 | 1.01 | 33878 |
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
