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 | -0.05 | -2.12765957447 | 2.35 | 2.39 | 2.3 | 26075 | 2.33405492 | DE |
| 4 | 0.04 | 1.76991150442 | 2.26 | 2.39 | 2.21 | 34950 | 2.30433084 | DE |
| 12 | -0.01 | -0.4329004329 | 2.31 | 2.4 | 2.2 | 50853 | 2.29171631 | DE |
| 26 | 0.1 | 4.54545454545 | 2.2 | 2.46 | 2.07 | 63121 | 2.23653125 | DE |
| 52 | 0.23 | 11.1111111111 | 2.07 | 2.46 | 2.04 | 76314 | 2.20684933 | DE |
| 156 | -0.19 | -7.63052208835 | 2.49 | 2.53 | 1.725 | 69439 | 2.04951861 | DE |
| 260 | 0.485 | 26.7217630854 | 1.815 | 2.63 | 0.92 | 70564 | 1.95200224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 3911 |
| 1736745300 | 2.3 | -0.02 | -0.86 | 2.3 | 2.31 | 2.3 | 26208 |
| 1736486100 | 2.32 | -0.02 | -0.85 | 2.33 | 2.33 | 2.32 | 27497 |
| 1736399700 | 2.34 | -0.03 | -1.27 | 2.35 | 2.37 | 2.34 | 28257 |
| 1736313300 | 2.37 | 0.06 | 2.60 | 2.35 | 2.39 | 2.35 | 37926 |
| 1736226900 | 2.31 | -0.04 | -1.70 | 2.35 | 2.35 | 2.31 | 10487 |
| 1736140500 | 2.35 | 0.01 | 0.43 | 2.35 | 2.35 | 2.35 | 77057 |
| 1735881300 | 2.34 | 0.08 | 3.54 | 2.32 | 2.34 | 2.32 | 228 |
| 1735794900 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 55 |
| 1735617660 | 2.3 | -0.04 | -1.71 | 2.31 | 2.35 | 2.3 | 11791 |
| 1735535700 | 2.34 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 22648 |
| 1735276500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 7002 |
| 1735014060 | 2.34 | 0.03 | 1.30 | 2.31 | 2.34 | 2.305 | 27488 |
| 1734930900 | 2.31 | 0.01 | 0.43 | 2.3 | 2.31 | 2.3 | 48543 |
| 1734671700 | 2.3 | 0.07 | 3.14 | 2.23 | 2.3 | 2.23 | 58288 |
| 1734585300 | 2.23 | -0.06 | -2.62 | 2.21 | 2.3 | 2.21 | 48024 |
| 1734498900 | 2.29 | 0.07 | 3.15 | 2.24 | 2.29 | 2.24 | 112521 |
| 1734412500 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.27 | 2.22 | 50132 |
| 1734326100 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.2599999 | 2.22 | 57525 |
| 1734066900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2599999 | 40592 |
| 1733980500 | 2.2799999 | 0.05 | 2.24 | 2.23 | 2.2799999 | 2.23 | 63489 |
| 1733894100 | 2.23 | -0.02 | -0.89 | 2.25 | 2.25 | 2.22 | 62587 |
| 1733807700 | 2.25 | -0.02 | -0.88 | 2.24 | 2.2799999 | 2.24 | 33413 |
| 1733721300 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.2599999 | 55655 |
| 1733462100 | 2.29 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 112023 |
| 1733375700 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.2799999 | 2.24 | 37663 |
| 1733289300 | 2.24 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.24 | 17795 |
| 1733202900 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.27 | 2.24 | 102194 |
| 1733116500 | 2.27 | 0.04 | 1.79 | 2.23 | 2.27 | 2.2 | 104965 |
| 1732857300 | 2.23 | -0.04 | -1.76 | 2.2799999 | 2.2799999 | 2.23 | 38608 |
| 1732770900 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.3 | 2.2599999 | 80808 |
| 1732684500 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.2799999 | 2.2599999 | 17207 |
| 1732598100 | 2.25 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.24 | 77924 |
| 1732511700 | 2.25 | -0.04 | -1.75 | 2.27 | 2.27 | 2.25 | 36193 |
| 1732252500 | 2.29 | 0.04 | 1.78 | 2.29 | 2.29 | 2.29 | 11000 |
| 1732166100 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.22 | 71111 |
| 1732079700 | 2.25 | -0.1 | -4.26 | 2.33 | 2.33 | 2.25 | 67268 |
| 1731993300 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.35 | 2.27 | 69970 |
| 1731906900 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.2599999 | 99212 |
| 1731647700 | 2.27 | -0.03 | -1.30 | 2.3 | 2.3 | 2.2599999 | 37186 |
| 1731561300 | 2.3 | 0.01 | 0.44 | 2.33 | 2.33 | 2.3 | 2591 |
| 1731474900 | 2.29 | 0 | 0.00 | 2.29 | 2.34 | 2.29 | 97591 |
| 1731388500 | 2.29 | -0.01 | -0.43 | 2.3 | 2.31 | 2.25 | 51918 |
| 1731302100 | 2.3 | -0.02 | -0.86 | 2.32 | 2.32 | 2.27 | 36823 |
| 1731042900 | 2.32 | 0.02 | 0.87 | 2.34 | 2.34 | 2.29 | 56293 |
| 1730956500 | 2.3 | -0.01 | -0.43 | 2.3 | 2.34 | 2.3 | 164968 |
| 1730870100 | 2.31 | 0 | 0.00 | 2.33 | 2.34 | 2.31 | 36511 |
| 1730783700 | 2.31 | 0.01 | 0.43 | 2.33 | 2.34 | 2.3 | 46956 |
| 1730697300 | 2.3 | -0.08 | -3.36 | 2.4 | 2.4 | 2.3 | 88543 |
| 1730438100 | 2.38 | 0.05 | 2.15 | 2.34 | 2.38 | 2.3 | 50429 |
| 1730351700 | 2.33 | 0.01 | 0.43 | 2.3 | 2.33 | 2.3 | 36417 |
| 1730265300 | 2.32 | 0 | 0.00 | 2.32 | 2.33 | 2.29 | 111786 |
| 1730178900 | 2.32 | 0 | 0.22 | 2.3 | 2.33 | 2.3 | 23568 |
| 1730092500 | 2.315 | -0.09 | -3.54 | 2.4 | 2.4 | 2.315 | 49356 |
| 1729833300 | 2.4 | 0.08 | 3.45 | 2.34 | 2.4 | 2.33 | 44234 |
| 1729746900 | 2.32 | 0.02 | 0.87 | 2.32 | 2.34 | 2.32 | 30843 |
| 1729660500 | 2.3 | 0 | 0.00 | 2.34 | 2.34 | 2.3 | 11580 |
| 1729574100 | 2.3 | -0.08 | -3.36 | 2.31 | 2.35 | 2.29 | 69652 |
| 1729487700 | 2.38 | 0 | 0.00 | 2.38 | 2.46 | 2.38 | 74181 |
| 1729228500 | 2.38 | 0.03 | 1.28 | 2.36 | 2.38 | 2.33 | 36425 |
| 1729142100 | 2.35 | 0.01 | 0.43 | 2.31 | 2.35 | 2.31 | 64108 |
| 1729055700 | 2.34 | 0.03 | 1.30 | 2.31 | 2.37 | 2.3 | 73650 |
| 1728969300 | 2.31 | 0.02 | 0.87 | 2.2599999 | 2.31 | 2.2599999 | 48684 |
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
