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 | 0.06 | 2.77777777778 | 2.16 | 2.35 | 2.14 | 3673569 | 2.28234724 | DE |
| 4 | -0.01 | -0.448430493274 | 2.23 | 2.35 | 2.08 | 2867635 | 2.20925458 | DE |
| 12 | 0.05 | 2.30414746544 | 2.17 | 2.35 | 2.08 | 2386820 | 2.18982921 | DE |
| 26 | 0.06 | 2.77777777778 | 2.16 | 2.4 | 2.08 | 2697135 | 2.22765932 | DE |
| 52 | -0.16 | -6.72268907563 | 2.38 | 2.5 | 1.925 | 2853337 | 2.19234591 | DE |
| 156 | -0.49 | -18.0811808118 | 2.71 | 2.95 | 1.925 | 2908611 | 2.31427317 | DE |
| 260 | -0.49 | -18.0811808118 | 2.71 | 2.95 | 1.925 | 2908611 | 2.31427317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 2.24 | -0.06 | -2.61 | 2.2799999 | 2.305 | 2.23 | 15646506 |
| 1721196900 | 2.3 | 0.01 | 0.44 | 2.32 | 2.35 | 2.2799999 | 5766170 |
| 1721110500 | 2.29 | -0.01 | -0.43 | 2.29 | 2.3 | 2.2799999 | 2237276 |
| 1721024100 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.3 | 2.2599999 | 3581529 |
| 1720764900 | 2.2799999 | 0.09 | 4.11 | 2.22 | 2.29 | 2.21 | 4936057 |
| 1720678500 | 2.19 | 0.06 | 2.82 | 2.16 | 2.19 | 2.14 | 1846811 |
| 1720592100 | 2.13 | 0 | 0.00 | 2.14 | 2.15 | 2.11 | 2398794 |
| 1720505700 | 2.13 | 0 | 0.00 | 2.16 | 2.17 | 2.13 | 2457724 |
| 1720419300 | 2.13 | 0 | 0.00 | 2.13 | 2.14 | 2.12 | 1500402 |
| 1720160100 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.12 | 2144315 |
| 1720073700 | 2.14 | 0.01 | 0.47 | 2.17 | 2.17 | 2.12 | 1935907 |
| 1719987300 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.12 | 1559323 |
| 1719900900 | 2.12 | -0.02 | -0.93 | 2.13 | 2.145 | 2.11 | 1537938 |
| 1719814500 | 2.14 | 0.02 | 1.18 | 2.1 | 2.15 | 2.095 | 1254656 |
| 1719555300 | 2.115 | 0.02 | 0.71 | 2.14 | 2.16 | 2.11 | 2425790 |
| 1719468900 | 2.1 | -0.1 | -4.55 | 2.11 | 2.12 | 2.08 | 3265944 |
| 1719382500 | 2.2 | -0.04 | -1.79 | 2.24 | 2.2599999 | 2.2 | 5017080 |
| 1719296100 | 2.24 | 0 | 0.00 | 2.25 | 2.2599999 | 2.24 | 2137920 |
| 1719209700 | 2.24 | 0 | 0.00 | 2.25 | 2.2599999 | 2.23 | 1761399 |
| 1718950500 | 2.24 | -0.01 | -0.22 | 2.27 | 2.27 | 2.23 | 3537765 |
| 1718864100 | 2.245 | -0.01 | -0.22 | 2.23 | 2.25 | 2.22 | 6049894 |
| 1718777700 | 2.25 | 0.01 | 0.45 | 2.24 | 2.27 | 2.23 | 3667547 |
| 1718691300 | 2.24 | 0.03 | 1.13 | 2.24 | 2.25 | 2.22 | 2613327 |
| 1718604900 | 2.215 | 0.02 | 0.91 | 2.2 | 2.23 | 2.19 | 2335542 |
| 1718345700 | 2.195 | -0.02 | -0.68 | 2.21 | 2.21 | 2.185 | 1970480 |
| 1718259300 | 2.21 | 0.04 | 2.08 | 2.18 | 2.21 | 2.18 | 2400283 |
| 1718172900 | 2.165 | -0.02 | -0.69 | 2.18 | 2.19 | 2.16 | 1202535 |
| 1718086500 | 2.18 | -0.03 | -1.36 | 2.17 | 2.195 | 2.165 | 2602292 |
| 1717740900 | 2.21 | 0.03 | 1.38 | 2.19 | 2.22 | 2.18 | 2482143 |
| 1717654500 | 2.18 | 0.02 | 0.93 | 2.19 | 2.19 | 2.16 | 1778444 |
| 1717568100 | 2.16 | 0.02 | 0.93 | 2.16 | 2.18 | 2.15 | 2021961 |
| 1717481700 | 2.14 | -0.03 | -1.38 | 2.18 | 2.18 | 2.14 | 2010625 |
| 1717395300 | 2.17 | 0.02 | 0.93 | 2.17 | 2.19 | 2.16 | 2459749 |
| 1717136100 | 2.15 | 0.02 | 1.18 | 2.16 | 2.16 | 2.11 | 5638453 |
| 1717049700 | 2.125 | -0.01 | -0.23 | 2.11 | 2.13 | 2.1 | 1864726 |
| 1716963300 | 2.13 | -0.03 | -1.16 | 2.14 | 2.14 | 2.11 | 2694894 |
| 1716876900 | 2.1549999 | 0.02 | 0.94 | 2.14 | 2.16 | 2.14 | 1740647 |
| 1716790500 | 2.1349999 | 0.01 | 0.71 | 2.13 | 2.14 | 2.12 | 1596534 |
| 1716531300 | 2.12 | -0.02 | -0.93 | 2.12 | 2.1349999 | 2.11 | 2352114 |
| 1716444900 | 2.14 | -0.04 | -1.61 | 2.16 | 2.16 | 2.1349999 | 2082646 |
| 1716358500 | 2.175 | 0.01 | 0.46 | 2.18 | 2.19 | 2.17 | 2343703 |
| 1716272100 | 2.165 | 0 | 0.23 | 2.17 | 2.17 | 2.15 | 4273098 |
| 1716185700 | 2.16 | -0.01 | -0.46 | 2.19 | 2.19 | 2.1549999 | 1810169 |
| 1715926500 | 2.17 | -0.06 | -2.69 | 2.2 | 2.2 | 2.17 | 1167064 |
| 1715840100 | 2.23 | 0.06 | 2.53 | 2.21 | 2.24 | 2.21 | 1912496 |
| 1715753700 | 2.175 | 0.02 | 1.16 | 2.18 | 2.19 | 2.16 | 1387129 |
| 1715667300 | 2.15 | -0.02 | -0.92 | 2.17 | 2.175 | 2.145 | 1771807 |
| 1715580900 | 2.17 | -0.02 | -0.69 | 2.18 | 2.195 | 2.15 | 1745526 |
| 1715321700 | 2.185 | 0.01 | 0.46 | 2.19 | 2.2 | 2.18 | 1117014 |
| 1715235300 | 2.175 | -0.04 | -1.58 | 2.22 | 2.23 | 2.16 | 2202709 |
| 1715148900 | 2.21 | 0 | 0.23 | 2.24 | 2.25 | 2.21 | 1235539 |
| 1715062500 | 2.205 | 0.03 | 1.38 | 2.2 | 2.21 | 2.17 | 2708044 |
| 1714976100 | 2.175 | -0.01 | -0.23 | 2.2 | 2.22 | 2.17 | 1711574 |
| 1714716900 | 2.18 | 0.01 | 0.23 | 2.19 | 2.2 | 2.17 | 2102624 |
| 1714630500 | 2.175 | 0.02 | 1.16 | 2.17 | 2.18 | 2.15 | 2144120 |
| 1714544100 | 2.15 | -0.04 | -1.83 | 2.14 | 2.17 | 2.14 | 1217796 |
| 1714457700 | 2.19 | -0.01 | -0.23 | 2.2 | 2.2 | 2.18 | 1330301 |
| 1714371300 | 2.195 | 0.05 | 2.33 | 2.2 | 2.21 | 2.18 | 1773296 |
| 1714112100 | 2.145 | -0.04 | -1.61 | 2.17 | 2.17 | 2.14 | 1613914 |
| 1713939300 | 2.18 | -0.03 | -1.36 | 2.23 | 2.23 | 2.18 | 1700283 |
| 1713852900 | 2.21 | 0.02 | 0.91 | 2.23 | 2.235 | 2.2 | 1269656 |
| 1713766500 | 2.19 | 0.02 | 0.92 | 2.21 | 2.21 | 2.19 | 1206433 |
| 1713507300 | 2.17 | -0.04 | -1.81 | 2.18 | 2.19 | 2.13 | 1495429 |
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
