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 | 0.06 | 4.3795620438 | 1.37 | 1.445 | 1.36 | 25991 | 1.3783826 | DE |
| 4 | 0.09 | 6.71641791045 | 1.34 | 1.445 | 1.3 | 140595 | 1.37375342 | DE |
| 12 | 0.19 | 15.3225806452 | 1.24 | 1.445 | 1.23 | 144945 | 1.30779754 | DE |
| 26 | 0.245 | 20.6751054852 | 1.185 | 1.445 | 1.185 | 189520 | 1.24362262 | DE |
| 52 | 0.22 | 18.1818181818 | 1.21 | 1.445 | 1.035 | 168536 | 1.23024606 | DE |
| 156 | 0.35 | 32.4074074074 | 1.08 | 1.445 | 0.86 | 242530 | 1.13409809 | DE |
| 260 | 0.19 | 15.3225806452 | 1.24 | 1.45 | 0.56 | 289978 | 1.08629996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 1.4175 | -0 | -0.18 | 1.42 | 1.42 | 1.415 | 20849 |
| 1731993300 | 1.42 | 0.01 | 1.07 | 1.3899999 | 1.425 | 1.3899999 | 10308 |
| 1731906900 | 1.405 | 0.02 | 1.44 | 1.375 | 1.415 | 1.375 | 5709 |
| 1731647700 | 1.385 | 0.02 | 1.84 | 1.395 | 1.405 | 1.3799999 | 41429 |
| 1731561300 | 1.36 | 0 | 0.00 | 1.37 | 1.3825 | 1.36 | 46517 |
| 1731474900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1731388500 | 1.36 | -0.01 | -0.73 | 1.36 | 1.4 | 1.36 | 79754 |
| 1731302100 | 1.37 | 0 | 0.22 | 1.375 | 1.3899999 | 1.36 | 148416 |
| 1731042900 | 1.367 | -0.01 | -0.58 | 1.3799999 | 1.3799999 | 1.36 | 226335 |
| 1730956500 | 1.375 | 0 | 0.36 | 1.3799999 | 1.405 | 1.375 | 1003610 |
| 1730870100 | 1.37 | 0.01 | 0.37 | 1.375 | 1.375 | 1.37 | 334848 |
| 1730783700 | 1.365 | -0.02 | -1.09 | 1.385 | 1.385 | 1.36 | 51948 |
| 1730697300 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 60177 |
| 1730438100 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.395 | 51562 |
| 1730351700 | 1.4 | 0.04 | 3.32 | 1.385 | 1.415 | 1.37 | 396547 |
| 1730265300 | 1.355 | -0.01 | -0.37 | 1.37 | 1.385 | 1.35 | 39659 |
| 1730178900 | 1.36 | 0.04 | 2.64 | 1.33 | 1.375 | 1.33 | 31065 |
| 1730092500 | 1.325 | -0.01 | -0.38 | 1.32 | 1.325 | 1.31 | 3547 |
| 1729833300 | 1.33 | 0.01 | 0.76 | 1.32 | 1.335 | 1.315 | 25023 |
| 1729746900 | 1.32 | 0.02 | 1.15 | 1.35 | 1.35 | 1.315 | 21892 |
| 1729660500 | 1.305 | -0.04 | -2.61 | 1.34 | 1.355 | 1.3 | 92959 |
| 1729574100 | 1.34 | 0.04 | 2.68 | 1.34 | 1.34 | 1.34 | 1 |
| 1729487700 | 1.305 | -0.01 | -0.38 | 1.3 | 1.34 | 1.3 | 10759 |
| 1729228500 | 1.31 | -0.03 | -1.87 | 1.31 | 1.34 | 1.31 | 9702 |
| 1729142100 | 1.335 | 0.01 | 0.75 | 1.31 | 1.365 | 1.31 | 69492 |
| 1729055700 | 1.325 | 0 | 0.19 | 1.325 | 1.325 | 1.325 | 99 |
| 1728969300 | 1.3225 | -0.02 | -1.31 | 1.332 | 1.35 | 1.315 | 22268 |
| 1728882900 | 1.34 | 0.01 | 0.37 | 1.35 | 1.3799999 | 1.295 | 184524 |
| 1728623700 | 1.335 | 0.05 | 3.89 | 1.295 | 1.37 | 1.295 | 51479 |
| 1728537300 | 1.285 | -0.07 | -5.17 | 1.37 | 1.37 | 1.28 | 96129 |
| 1728450900 | 1.355 | 0.03 | 2.26 | 1.29 | 1.365 | 1.29 | 36473 |
| 1728364500 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1728278100 | 1.325 | 0.01 | 1.15 | 1.3 | 1.325 | 1.29 | 45251 |
| 1728022500 | 1.31 | 0.02 | 1.16 | 1.295 | 1.33 | 1.29 | 103757 |
| 1727936100 | 1.295 | 0.01 | 0.78 | 1.295 | 1.31 | 1.295 | 164865 |
| 1727849700 | 1.285 | 0 | 0.00 | 1.3 | 1.3 | 1.275 | 90951 |
| 1727763300 | 1.285 | -0.01 | -0.39 | 1.285 | 1.31 | 1.27 | 89821 |
| 1727676900 | 1.29 | 0 | 0.00 | 1.28 | 1.3 | 1.275 | 428970 |
| 1727417700 | 1.29 | 0.02 | 1.18 | 1.275 | 1.31 | 1.275 | 52825 |
| 1727331300 | 1.275 | -0.01 | -0.78 | 1.285 | 1.285 | 1.2649999 | 50459 |
| 1727244900 | 1.285 | 0.01 | 1.18 | 1.27 | 1.285 | 1.26 | 47387 |
| 1727158500 | 1.27 | -0.02 | -1.55 | 1.28 | 1.285 | 1.2649999 | 127283 |
| 1727072100 | 1.29 | 0.01 | 0.39 | 1.285 | 1.29 | 1.2649999 | 57282 |
| 1726812900 | 1.285 | 0 | 0.39 | 1.285 | 1.285 | 1.28 | 20355 |
| 1726726500 | 1.28 | 0.03 | 1.99 | 1.2549999 | 1.28 | 1.2549999 | 2544966 |
| 1726640100 | 1.2549999 | 0 | 0.40 | 1.2549999 | 1.26 | 1.24 | 184497 |
| 1726553700 | 1.25 | -0.02 | -1.57 | 1.25 | 1.26 | 1.2475 | 13785 |
| 1726467300 | 1.27 | 0.02 | 2.01 | 1.24 | 1.275 | 1.235 | 46691 |
| 1726208100 | 1.245 | -0.02 | -1.58 | 1.2649999 | 1.28 | 1.24 | 99561 |
| 1726121700 | 1.2649999 | 0.02 | 2.02 | 1.2425 | 1.27 | 1.2425 | 77456 |
| 1726035300 | 1.24 | 0 | 0.40 | 1.24 | 1.25 | 1.23 | 350609 |
| 1725948900 | 1.235 | 0.01 | 0.41 | 1.24 | 1.245 | 1.23 | 60941 |
| 1725862500 | 1.23 | -0.02 | -1.20 | 1.23 | 1.25 | 1.23 | 140488 |
| 1725603300 | 1.245 | 0 | 0.00 | 1.25 | 1.25 | 1.23 | 4552 |
| 1725516900 | 1.245 | -0.01 | -0.40 | 1.235 | 1.245 | 1.23 | 199976 |
| 1725430500 | 1.25 | 0.01 | 1.21 | 1.24 | 1.25 | 1.24 | 1880 |
| 1725344100 | 1.235 | 0 | 0.24 | 1.24 | 1.25 | 1.235 | 24109 |
| 1725257700 | 1.232 | -0.02 | -1.44 | 1.25 | 1.2549999 | 1.232 | 126663 |
| 1724998500 | 1.25 | 0 | 0.40 | 1.25 | 1.2649999 | 1.25 | 11840 |
| 1724912100 | 1.245 | 0 | 0.20 | 1.245 | 1.245 | 1.245 | 1387 |
| 1724825700 | 1.2425 | -0.01 | -1.00 | 1.24 | 1.295 | 1.24 | 85967 |
| 1724739300 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1724652900 | 1.2549999 | -0.03 | -1.95 | 1.27 | 1.27 | 1.2549999 | 314 |
| 1724393700 | 1.28 | 0.01 | 0.79 | 1.26 | 1.295 | 1.26 | 121552 |
| 1724307300 | 1.27 | 0.02 | 1.20 | 1.25 | 1.27 | 1.235 | 30045 |
| 1724220900 | 1.2549999 | -0.01 | -0.40 | 1.27 | 1.2775 | 1.24 | 238714 |
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
