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 | 0.115 | 5.97402597403 | 1.925 | 2.05 | 1.895 | 6892680 | 1.98181036 | DE |
| 4 | 0.09 | 4.61538461538 | 1.95 | 2.05 | 1.89 | 7319894 | 1.9624497 | DE |
| 12 | -0.11 | -5.11627906977 | 2.15 | 2.24 | 1.89 | 6099056 | 2.04892792 | DE |
| 26 | -0.6 | -22.7272727273 | 2.64 | 2.97 | 1.89 | 6028329 | 2.28146225 | DE |
| 52 | -1.36 | -40 | 3.4 | 3.93 | 1.89 | 5259114 | 2.47761913 | DE |
| 156 | -1.32 | -39.2857142857 | 3.36 | 4.02 | 1.89 | 3355000 | 2.91637918 | DE |
| 260 | -1.29 | -38.7387387387 | 3.33 | 4.02 | 1.89 | 3595769 | 2.85866907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 2.04 | -0.02 | -0.73 | 2.0299999 | 2.05 | 2 | 4116381 |
| 1721283300 | 2.055 | 0.05 | 2.24 | 2.02 | 2.1 | 2.015 | 7277542 |
| 1721196900 | 2.0099999 | 0.03 | 1.52 | 2.0099999 | 2.0099999 | 1.97 | 6836353 |
| 1721110500 | 1.98 | -0.03 | -1.49 | 2.02 | 2.02 | 1.975 | 5647179 |
| 1721024100 | 2.0099999 | 0.03 | 1.39 | 2 | 2.0099999 | 1.975 | 4200748 |
| 1720764900 | 1.9825 | 0.07 | 3.52 | 1.94 | 1.9825 | 1.93 | 13139571 |
| 1720678500 | 1.915 | 0.01 | 0.26 | 1.925 | 1.9325 | 1.895 | 4639551 |
| 1720592100 | 1.91 | -0.1 | -4.98 | 1.99 | 1.99 | 1.895 | 9126223 |
| 1720505700 | 2.0099999 | 0.03 | 1.77 | 1.99 | 2.025 | 1.975 | 5412528 |
| 1720419300 | 1.975 | 0.01 | 0.25 | 1.965 | 2 | 1.915 | 11347256 |
| 1720160100 | 1.97 | -0.01 | -0.63 | 1.975 | 1.985 | 1.965 | 4189145 |
| 1720073700 | 1.9825 | 0.01 | 0.38 | 1.99 | 1.995 | 1.98 | 3518796 |
| 1719987300 | 1.975 | 0.03 | 1.28 | 1.955 | 1.975 | 1.947 | 3385526 |
| 1719900900 | 1.95 | -0.02 | -0.76 | 1.955 | 1.9675 | 1.925 | 5291748 |
| 1719814500 | 1.965 | -0.01 | -0.25 | 1.97 | 1.97 | 1.95 | 3232919 |
| 1719555300 | 1.97 | 0 | 0.00 | 1.985 | 1.995 | 1.96 | 8341881 |
| 1719468900 | 1.97 | 0.03 | 1.55 | 1.91 | 1.985 | 1.905 | 10009301 |
| 1719382500 | 1.94 | 0.02 | 1.31 | 1.895 | 1.945 | 1.89 | 15087050 |
| 1719296100 | 1.915 | -0.06 | -2.79 | 1.935 | 1.945 | 1.91 | 12389927 |
| 1719209700 | 1.97 | -0.01 | -0.51 | 1.985 | 2 | 1.965 | 4147140 |
| 1718950500 | 1.98 | 0.03 | 1.54 | 1.955 | 1.98 | 1.9375 | 9540264 |
| 1718864100 | 1.95 | -0.02 | -0.76 | 1.95 | 1.965 | 1.94 | 6914776 |
| 1718777700 | 1.965 | 0.01 | 0.51 | 1.95 | 1.975 | 1.945 | 3804659 |
| 1718691300 | 1.955 | 0.01 | 0.51 | 1.96 | 2.025 | 1.945 | 7511230 |
| 1718604900 | 1.945 | -0.01 | -0.64 | 1.955 | 1.96 | 1.915 | 7230686 |
| 1718345700 | 1.9575 | -0.1 | -4.74 | 2.05 | 2.05 | 1.9225 | 20567007 |
| 1718259300 | 2.055 | 0.02 | 0.74 | 2.05 | 2.08 | 2.0099999 | 7696431 |
| 1718172900 | 2.04 | -0.03 | -1.45 | 2.07 | 2.1 | 2.0299999 | 6020460 |
| 1718086500 | 2.07 | -0.05 | -2.36 | 2.1 | 2.11 | 2.07 | 4709634 |
| 1717740900 | 2.12 | -0.07 | -2.97 | 2.18 | 2.18 | 2.115 | 4144140 |
| 1717654500 | 2.185 | 0.07 | 3.31 | 2.13 | 2.195 | 2.11 | 5610874 |
| 1717568100 | 2.115 | -0.01 | -0.24 | 2.11 | 2.125 | 2.09 | 2650703 |
| 1717481700 | 2.12 | 0 | 0.00 | 2.1 | 2.1349999 | 2.1 | 2409060 |
| 1717395300 | 2.12 | 0.07 | 3.41 | 2.08 | 2.14 | 2.08 | 3100809 |
| 1717136100 | 2.05 | -0.02 | -0.97 | 2.09 | 2.1 | 2.05 | 10007582 |
| 1717049700 | 2.07 | -0.03 | -1.19 | 2.08 | 2.09 | 2.06 | 3970993 |
| 1716963300 | 2.095 | -0.02 | -0.95 | 2.1 | 2.11 | 2.075 | 5365063 |
| 1716876900 | 2.115 | -0.02 | -0.94 | 2.15 | 2.15 | 2.105 | 4376870 |
| 1716790500 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.16 | 2.125 | 5660549 |
| 1716531300 | 2.14 | -0.03 | -1.38 | 2.14 | 2.15 | 2.12 | 2835945 |
| 1716444900 | 2.17 | 0.04 | 1.88 | 2.12 | 2.18 | 2.11 | 3251606 |
| 1716358500 | 2.13 | -0.01 | -0.47 | 2.15 | 2.16 | 2.12 | 2549414 |
| 1716272100 | 2.14 | -0.01 | -0.47 | 2.15 | 2.16 | 2.125 | 2471725 |
| 1716185700 | 2.15 | -0.01 | -0.46 | 2.17 | 2.19 | 2.14 | 6794738 |
| 1715926500 | 2.16 | -0.06 | -2.48 | 2.2 | 2.2 | 2.16 | 4166100 |
| 1715840100 | 2.215 | 0.01 | 0.68 | 2.21 | 2.22 | 2.195 | 3521573 |
| 1715753700 | 2.2 | 0 | 0.00 | 2.21 | 2.225 | 2.18 | 4868017 |
| 1715667300 | 2.2 | -0.03 | -1.35 | 2.22 | 2.24 | 2.19 | 9959959 |
| 1715580900 | 2.23 | 0.02 | 0.68 | 2.22 | 2.24 | 2.19 | 4240357 |
| 1715321700 | 2.215 | 0.01 | 0.68 | 2.2 | 2.23 | 2.18 | 4783418 |
| 1715235300 | 2.2 | 0 | 0.00 | 2.22 | 2.22 | 2.18 | 8956308 |
| 1715148900 | 2.2 | 0.02 | 0.92 | 2.19 | 2.215 | 2.175 | 6025952 |
| 1715062500 | 2.18 | 0.01 | 0.23 | 2.18 | 2.2 | 2.16 | 5051293 |
| 1714976100 | 2.175 | 0 | 0.00 | 2.17 | 2.18 | 2.165 | 3446198 |
| 1714716900 | 2.175 | 0.01 | 0.46 | 2.15 | 2.185 | 2.15 | 3844486 |
| 1714630500 | 2.165 | 0 | 0.23 | 2.16 | 2.18 | 2.14 | 3232749 |
| 1714544100 | 2.16 | -0.04 | -1.59 | 2.16 | 2.185 | 2.14 | 4184924 |
| 1714457700 | 2.195 | -0.01 | -0.23 | 2.2 | 2.21 | 2.18 | 5144809 |
| 1714371300 | 2.2 | 0.09 | 4.27 | 2.14 | 2.21 | 2.1 | 6893204 |
| 1714112100 | 2.11 | -0.05 | -2.31 | 2.15 | 2.15 | 2.1 | 6287822 |
| 1713939300 | 2.16 | -0.01 | -0.46 | 2.19 | 2.19 | 2.14 | 5346115 |
| 1713852900 | 2.17 | -0.01 | -0.46 | 2.17 | 2.19 | 2.1549999 | 4781358 |
| 1713766500 | 2.18 | 0.06 | 2.59 | 2.19 | 2.2 | 2.16 | 8195394 |
| 1713507300 | 2.125 | -0.05 | -2.07 | 2.13 | 2.17 | 2.1 | 7671762 |
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
