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 | -0.04 | -2.87769784173 | 1.39 | 1.42 | 1.345 | 1308394 | 1.38829257 | DE |
| 4 | -0.06 | -4.25531914894 | 1.41 | 1.465 | 1.345 | 1417741 | 1.4020248 | DE |
| 12 | 0.145 | 12.0331950207 | 1.205 | 1.465 | 1.1425 | 3081691 | 1.2858888 | DE |
| 26 | 0.395 | 41.3612565445 | 0.955 | 1.465 | 0.9375 | 2820783 | 1.16368301 | DE |
| 52 | 0.42 | 45.1612903226 | 0.93 | 1.465 | 0.765 | 2450062 | 1.06782194 | DE |
| 156 | 0.435 | 47.5409836066 | 0.915 | 1.465 | 0.56 | 2345339 | 1.00981345 | DE |
| 260 | -0.265 | -16.4086687307 | 1.615 | 1.64 | 0.45 | 2981493 | 1.00989081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 1.385 | 0 | 0.00 | 1.3799999 | 1.4 | 1.37 | 1224538 |
| 1737004500 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.4 | 1.3575 | 1132928 |
| 1736918100 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.375 | 1473269 |
| 1736831700 | 1.4 | 0.01 | 0.72 | 1.385 | 1.405 | 1.3799999 | 1535008 |
| 1736745300 | 1.3899999 | -0.01 | -0.36 | 1.3899999 | 1.3975 | 1.375 | 1176225 |
| 1736486100 | 1.395 | -0.01 | -0.71 | 1.395 | 1.415 | 1.3899999 | 866094 |
| 1736399700 | 1.405 | 0.01 | 0.36 | 1.425 | 1.425 | 1.385 | 1388500 |
| 1736313300 | 1.4 | 0.02 | 1.45 | 1.375 | 1.425 | 1.355 | 2237408 |
| 1736226900 | 1.3799999 | -0.06 | -4.17 | 1.455 | 1.465 | 1.3799999 | 2131882 |
| 1736140500 | 1.44 | 0.01 | 0.70 | 1.43 | 1.46 | 1.415 | 1782421 |
| 1735881300 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.425 | 1514313 |
| 1735794900 | 1.44 | 0.04 | 3.23 | 1.3899999 | 1.44 | 1.3899999 | 1561978 |
| 1735617660 | 1.395 | -0.01 | -0.36 | 1.3899999 | 1.4225 | 1.3899999 | 1045370 |
| 1735535700 | 1.4 | -0.01 | -0.88 | 1.42 | 1.42 | 1.3899999 | 1149536 |
| 1735276500 | 1.4125 | 0.01 | 0.89 | 1.4 | 1.42 | 1.4 | 920879 |
| 1735014060 | 1.4 | 0.01 | 0.72 | 1.4 | 1.42 | 1.385 | 953919 |
| 1734930900 | 1.3899999 | 0 | 0.00 | 1.41 | 1.425 | 1.3775 | 2007330 |
| 1734671700 | 1.3899999 | -0.02 | -1.42 | 1.405 | 1.4075 | 1.3799999 | 2601170 |
| 1734585300 | 1.41 | 0.06 | 4.44 | 1.345 | 1.42 | 1.33 | 6223065 |
| 1734498900 | 1.35 | 0.02 | 1.50 | 1.315 | 1.355 | 1.315 | 3428970 |
| 1734412500 | 1.33 | 0 | 0.00 | 1.34 | 1.34 | 1.31 | 1314722 |
| 1734326100 | 1.33 | 0.02 | 1.53 | 1.31 | 1.35 | 1.305 | 3437374 |
| 1734066900 | 1.31 | 0.01 | 0.77 | 1.305 | 1.31 | 1.27 | 1609302 |
| 1733980500 | 1.3 | 0.03 | 1.96 | 1.28 | 1.31 | 1.25 | 59409077 |
| 1733894100 | 1.275 | 0 | 0.39 | 1.27 | 1.3 | 1.27 | 1776122 |
| 1733807700 | 1.27 | 0 | 0.00 | 1.285 | 1.3 | 1.27 | 2339014 |
| 1733721300 | 1.27 | -0.02 | -1.17 | 1.28 | 1.28 | 1.2549999 | 1562146 |
| 1733462100 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.2669999 | 1191500 |
| 1733375700 | 1.285 | 0.01 | 0.78 | 1.285 | 1.3125 | 1.28 | 3601649 |
| 1733289300 | 1.275 | 0.04 | 3.45 | 1.245 | 1.28 | 1.245 | 2561634 |
| 1733202900 | 1.2325 | -0.01 | -1.00 | 1.26 | 1.27 | 1.225 | 3120326 |
| 1733116500 | 1.245 | 0.01 | 0.40 | 1.25 | 1.27 | 1.242 | 1185536 |
| 1732857300 | 1.24 | 0 | 0.40 | 1.215 | 1.245 | 1.215 | 1465589 |
| 1732770900 | 1.235 | -0.02 | -1.20 | 1.25 | 1.2549999 | 1.225 | 1514915 |
| 1732684500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2549999 | 1.2375 | 1412395 |
| 1732598100 | 1.24 | 0.02 | 2.06 | 1.23 | 1.2549999 | 1.215 | 2265842 |
| 1732511700 | 1.215 | -0.03 | -2.41 | 1.2549999 | 1.27 | 1.215 | 4522401 |
| 1732252500 | 1.245 | -0.01 | -0.80 | 1.26 | 1.2649999 | 1.235 | 1786722 |
| 1732166100 | 1.2549999 | 0.02 | 1.62 | 1.245 | 1.2649999 | 1.245 | 2788247 |
| 1732079700 | 1.235 | 0.03 | 2.49 | 1.21 | 1.24 | 1.205 | 5717290 |
| 1731993300 | 1.205 | 0 | 0.00 | 1.22 | 1.22 | 1.195 | 2152809 |
| 1731906900 | 1.205 | 0.02 | 1.69 | 1.175 | 1.2125 | 1.1725 | 2712170 |
| 1731647700 | 1.185 | 0.01 | 0.85 | 1.165 | 1.185 | 1.165 | 2417838 |
| 1731561300 | 1.175 | 0.01 | 0.86 | 1.165 | 1.195 | 1.165 | 2395069 |
| 1731474900 | 1.165 | -0.03 | -2.10 | 1.18 | 1.185 | 1.16 | 1071348 |
| 1731388500 | 1.19 | 0.03 | 2.59 | 1.165 | 1.195 | 1.15 | 1644019 |
| 1731302100 | 1.16 | -0.02 | -1.28 | 1.185 | 1.185 | 1.155 | 828906 |
| 1731042900 | 1.175 | -0.02 | -1.67 | 1.2 | 1.205 | 1.165 | 1570171 |
| 1730956500 | 1.195 | 0.03 | 2.58 | 1.185 | 1.1975 | 1.175 | 1798154 |
| 1730870100 | 1.165 | 0.02 | 1.30 | 1.155 | 1.175 | 1.15 | 1904336 |
| 1730783700 | 1.15 | 0 | 0.00 | 1.16 | 1.165 | 1.1425 | 1327315 |
| 1730697300 | 1.15 | -0.02 | -1.29 | 1.165 | 1.175 | 1.145 | 1712915 |
| 1730438100 | 1.165 | -0.01 | -0.43 | 1.175 | 1.175 | 1.155 | 1511680 |
| 1730351700 | 1.17 | 0 | 0.43 | 1.17 | 1.185 | 1.157 | 3607438 |
| 1730265300 | 1.165 | 0 | 0.00 | 1.15 | 1.18 | 1.145 | 2929593 |
| 1730178900 | 1.165 | -0.04 | -3.32 | 1.205 | 1.21 | 1.165 | 2617465 |
| 1730092500 | 1.205 | 0.01 | 0.84 | 1.205 | 1.21 | 1.185 | 2518527 |
| 1729833300 | 1.195 | 0 | 0.00 | 1.19 | 1.22 | 1.19 | 2709602 |
| 1729746900 | 1.195 | 0.01 | 0.42 | 1.185 | 1.215 | 1.175 | 4201603 |
| 1729660500 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 2497981 |
| 1729574100 | 1.19 | 0.04 | 3.93 | 1.155 | 1.19 | 1.1399999 | 4120817 |
| 1729487700 | 1.145 | 0.01 | 0.88 | 1.155 | 1.1875 | 1.145 | 7508663 |
| 1729228500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.145 | 1.11 | 3742310 |
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
