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 | -0.025 | -1.39664804469 | 1.79 | 1.85 | 1.68 | 306495 | 1.72216597 | DE |
| 4 | -0.065 | -3.55191256831 | 1.83 | 1.905 | 1.6 | 803802 | 1.8036364 | DE |
| 12 | -0.315 | -15.1442307692 | 2.08 | 2.2 | 1.6 | 678647 | 1.92464849 | DE |
| 26 | 0.36 | 25.6227758007 | 1.405 | 2.2 | 1.365 | 637015 | 1.79860104 | DE |
| 52 | 0.355 | 25.1773049645 | 1.41 | 2.2 | 1.09 | 487194 | 1.6125194 | DE |
| 156 | -0.11 | -5.86666666667 | 1.875 | 2.2 | 0.98 | 315935 | 1.49938916 | DE |
| 260 | -1.225 | -40.9698996656 | 2.99 | 3.64 | 0.98 | 364243 | 1.62194739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724652900 | 1.8 | 0.08 | 4.35 | 1.72 | 1.815 | 1.72 | 317678 |
| 1724393700 | 1.725 | 0.01 | 0.73 | 1.7 | 1.73 | 1.68 | 726984 |
| 1724307300 | 1.7125 | 0.01 | 0.88 | 1.7 | 1.765 | 1.7 | 119994 |
| 1724220900 | 1.6975 | -0.01 | -0.44 | 1.72 | 1.72 | 1.695 | 178601 |
| 1724134500 | 1.705 | -0.07 | -3.67 | 1.74 | 1.755 | 1.69 | 319107 |
| 1724048100 | 1.77 | 0.02 | 1.29 | 1.79 | 1.79 | 1.74 | 187789 |
| 1723788900 | 1.7475 | 0.07 | 4.02 | 1.725 | 1.795 | 1.725 | 135539 |
| 1723702500 | 1.68 | -0.15 | -7.95 | 1.82 | 1.82 | 1.68 | 232668 |
| 1723616100 | 1.825 | 0.15 | 8.63 | 1.72 | 1.85 | 1.7 | 5092043 |
| 1723529700 | 1.68 | 0.01 | 0.90 | 1.66 | 1.685 | 1.6399999 | 638093 |
| 1723443300 | 1.665 | -0.02 | -0.89 | 1.67 | 1.69 | 1.6399999 | 249384 |
| 1723184100 | 1.68 | 0 | 0.30 | 1.67 | 1.685 | 1.6325 | 147060 |
| 1723097700 | 1.675 | -0.04 | -2.33 | 1.7 | 1.715 | 1.665 | 438781 |
| 1723011300 | 1.715 | 0.01 | 0.59 | 1.705 | 1.735 | 1.685 | 264567 |
| 1722924900 | 1.705 | 0.02 | 1.19 | 1.62 | 1.735 | 1.6 | 556472 |
| 1722838500 | 1.685 | -0.11 | -5.87 | 1.75 | 1.75 | 1.675 | 347796 |
| 1722579300 | 1.79 | -0.06 | -3.24 | 1.825 | 1.83 | 1.765 | 524296 |
| 1722492900 | 1.85 | -0.04 | -1.86 | 1.9 | 1.9 | 1.84 | 2561819 |
| 1722406500 | 1.885 | 0.03 | 1.89 | 1.87 | 1.905 | 1.845 | 1925340 |
| 1722320100 | 1.85 | -0.02 | -1.07 | 1.89 | 1.89 | 1.845 | 151315 |
| 1722233700 | 1.87 | 0.02 | 0.94 | 1.83 | 1.89 | 1.83 | 1278389 |
| 1721974500 | 1.8525 | 0 | 0.14 | 1.86 | 1.86 | 1.83 | 262171 |
| 1721888100 | 1.85 | -0.04 | -1.86 | 1.875 | 1.875 | 1.83 | 67162 |
| 1721801700 | 1.885 | 0.02 | 1.07 | 1.85 | 1.905 | 1.85 | 423342 |
| 1721715300 | 1.865 | -0.03 | -1.71 | 1.9 | 1.9525 | 1.855 | 487211 |
| 1721628900 | 1.8975 | -0.07 | -3.68 | 1.955 | 1.955 | 1.88 | 522739 |
| 1721369700 | 1.97 | 0.01 | 0.77 | 1.91 | 2.025 | 1.91 | 461833 |
| 1721283300 | 1.955 | 0.06 | 2.89 | 1.89 | 2 | 1.89 | 411807 |
| 1721196900 | 1.9 | -0.07 | -3.31 | 1.965 | 1.97 | 1.9 | 569497 |
| 1721110500 | 1.965 | -0.03 | -1.26 | 1.95 | 1.99 | 1.935 | 148742 |
| 1721024100 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.96 | 309159 |
| 1720764900 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0299999 | 1.995 | 803818 |
| 1720678500 | 1.98 | -0.01 | -0.25 | 1.98 | 1.995 | 1.945 | 963475 |
| 1720592100 | 1.985 | 0.01 | 0.51 | 1.975 | 1.99 | 1.955 | 1189309 |
| 1720505700 | 1.975 | 0.03 | 1.28 | 1.965 | 2 | 1.9425 | 1816346 |
| 1720419300 | 1.95 | -0.01 | -0.51 | 1.95 | 1.97 | 1.94 | 433963 |
| 1720160100 | 1.96 | 0.01 | 0.51 | 1.965 | 1.965 | 1.925 | 266961 |
| 1720073700 | 1.95 | 0.02 | 1.30 | 1.925 | 1.96 | 1.9 | 384696 |
| 1719987300 | 1.925 | 0.03 | 1.32 | 1.85 | 1.96 | 1.835 | 492566 |
| 1719900900 | 1.9 | -0.07 | -3.55 | 1.965 | 1.965 | 1.865 | 291813 |
| 1719814500 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.05 | 1.965 | 123141 |
| 1719555300 | 2.0299999 | -0.01 | -0.25 | 2.05 | 2.05 | 2 | 409262 |
| 1719468900 | 2.035 | -0.01 | -0.25 | 2.04 | 2.045 | 2.02 | 127972 |
| 1719382500 | 2.04 | 0.02 | 1.24 | 2 | 2.04 | 2 | 331098 |
| 1719296100 | 2.015 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 2.0099999 | 1105715 |
| 1719209700 | 2.02 | -0.02 | -0.98 | 2.02 | 2.05 | 2.0099999 | 136296 |
| 1718950500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2 | 154328 |
| 1718864100 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0099999 | 376066 |
| 1718777700 | 2.04 | -0.01 | -0.24 | 2.06 | 2.06 | 2.0299999 | 158283 |
| 1718691300 | 2.045 | 0 | 0.25 | 2.05 | 2.055 | 2.02 | 1163165 |
| 1718604900 | 2.04 | 0.03 | 1.49 | 2.04 | 2.05 | 2.0099999 | 190167 |
| 1718345700 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 1.96 | 164220 |
| 1718259300 | 2.04 | -0.01 | -0.24 | 2.11 | 2.14 | 2 | 442110 |
| 1718172900 | 2.045 | -0.01 | -0.24 | 2.04 | 2.07 | 2.0099999 | 319528 |
| 1718086500 | 2.05 | 0 | 0.00 | 2.04 | 2.06 | 1.995 | 152891 |
| 1717740900 | 2.05 | 0.01 | 0.49 | 2.04 | 2.07 | 2.02 | 151350 |
| 1717654500 | 2.04 | -0.07 | -3.32 | 2.08 | 2.11 | 2 | 5658870 |
| 1717568100 | 2.11 | 0 | 0.00 | 2.08 | 2.11 | 2.0299999 | 649495 |
| 1717481700 | 2.11 | 0.02 | 0.96 | 2.07 | 2.14 | 2.0099999 | 617082 |
| 1717395300 | 2.09 | 0.25 | 13.59 | 2.08 | 2.2 | 2.08 | 1226472 |
| 1717136100 | 1.84 | 0.05 | 2.79 | 1.8 | 1.85 | 1.79 | 514848 |
| 1717049700 | 1.79 | 0.03 | 1.42 | 1.75 | 1.8 | 1.75 | 238929 |
| 1716963300 | 1.765 | -0.04 | -1.94 | 1.785 | 1.79 | 1.765 | 162108 |
| 1716876900 | 1.8 | -0.03 | -1.37 | 1.82 | 1.83 | 1.795 | 130761 |
| 1716790500 | 1.825 | 0.02 | 1.11 | 1.805 | 1.83 | 1.8 | 302107 |
| 1716531300 | 1.805 | 0.02 | 1.12 | 1.795 | 1.805 | 1.77 | 126997 |
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
