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 | 4.41176470588 | 1.36 | 1.47 | 1.29 | 266235 | 1.36996489 | DE |
| 4 | -0.1125 | -7.34094616639 | 1.5325 | 1.545 | 1.265 | 325133 | 1.40033601 | DE |
| 12 | -0.25 | -14.9700598802 | 1.67 | 1.925 | 1.265 | 312830 | 1.59685701 | DE |
| 26 | 0.03 | 2.15827338129 | 1.39 | 1.925 | 1.265 | 284562 | 1.6117034 | DE |
| 52 | 0.68 | 91.8918918919 | 0.74 | 1.945 | 0.625 | 277692 | 1.52648933 | DE |
| 156 | -1.18 | -45.3846153846 | 2.6 | 2.7 | 0.205 | 253361 | 1.0136023 | DE |
| 260 | -1.28 | -47.4074074074 | 2.7 | 3.13 | 0.205 | 268512 | 1.16122317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 1.42 | 0.02 | 1.79 | 1.395 | 1.435 | 1.3875 | 304514 |
| 1732857300 | 1.395 | -0.05 | -3.46 | 1.445 | 1.445 | 1.35 | 216568 |
| 1732770900 | 1.445 | 0.06 | 3.96 | 1.415 | 1.47 | 1.415 | 193883 |
| 1732684500 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.42 | 1.35 | 387068 |
| 1732598100 | 1.34 | 0.03 | 2.29 | 1.315 | 1.35 | 1.3 | 142528 |
| 1732511700 | 1.31 | -0.04 | -2.60 | 1.36 | 1.36 | 1.29 | 391128 |
| 1732252500 | 1.345 | -0.03 | -1.82 | 1.365 | 1.385 | 1.3425 | 308627 |
| 1732166100 | 1.37 | 0.03 | 2.24 | 1.385 | 1.3899999 | 1.35 | 220766 |
| 1732079700 | 1.34 | -0.04 | -2.55 | 1.35 | 1.37 | 1.335 | 257548 |
| 1731993300 | 1.375 | 0.07 | 4.96 | 1.3 | 1.3799999 | 1.2649999 | 529340 |
| 1731906900 | 1.31 | -0.07 | -5.07 | 1.36 | 1.405 | 1.27 | 549005 |
| 1731647700 | 1.3799999 | -0.04 | -2.82 | 1.425 | 1.435 | 1.335 | 915391 |
| 1731561300 | 1.42 | -0.04 | -2.74 | 1.455 | 1.465 | 1.415 | 158930 |
| 1731474900 | 1.46 | -0.01 | -0.68 | 1.45 | 1.475 | 1.41 | 286982 |
| 1731388500 | 1.47 | 0.01 | 1.03 | 1.46 | 1.5049999 | 1.41 | 336381 |
| 1731302100 | 1.455 | -0.02 | -1.36 | 1.53 | 1.53 | 1.44 | 134348 |
| 1731042900 | 1.475 | -0.04 | -2.64 | 1.525 | 1.5275 | 1.47 | 102579 |
| 1730956500 | 1.5149999 | 0.01 | 1.00 | 1.5149999 | 1.53 | 1.49 | 156012 |
| 1730870100 | 1.5 | 0.09 | 6.01 | 1.45 | 1.51 | 1.415 | 414720 |
| 1730783700 | 1.415 | -0.07 | -4.39 | 1.475 | 1.48 | 1.41 | 312915 |
| 1730697300 | 1.48 | -0.04 | -2.63 | 1.5325 | 1.545 | 1.425 | 487940 |
| 1730438100 | 1.52 | 0 | 0.00 | 1.52 | 1.54 | 1.49 | 197948 |
| 1730351700 | 1.52 | 0 | 0.00 | 1.51 | 1.56 | 1.495 | 306565 |
| 1730265300 | 1.52 | 0.01 | 0.66 | 1.53 | 1.535 | 1.5 | 251040 |
| 1730178900 | 1.51 | 0.03 | 2.03 | 1.5 | 1.53 | 1.495 | 326259 |
| 1730092500 | 1.48 | -0.02 | -1.33 | 1.5049999 | 1.5149999 | 1.445 | 385938 |
| 1729833300 | 1.5 | -0.1 | -6.25 | 1.6 | 1.62 | 1.49 | 347440 |
| 1729746900 | 1.6 | -0.06 | -3.32 | 1.6299999 | 1.65 | 1.585 | 210949 |
| 1729660500 | 1.655 | 0.03 | 1.53 | 1.645 | 1.6675 | 1.625 | 78061 |
| 1729574100 | 1.6299999 | 0.01 | 0.46 | 1.57 | 1.645 | 1.57 | 271197 |
| 1729487700 | 1.6225 | 0.01 | 0.78 | 1.54 | 1.6325 | 1.525 | 311966 |
| 1729228500 | 1.61 | -0.11 | -6.12 | 1.695 | 1.7 | 1.57 | 486510 |
| 1729142100 | 1.715 | -0.02 | -0.87 | 1.72 | 1.745 | 1.665 | 181484 |
| 1729055700 | 1.73 | 0.02 | 1.47 | 1.705 | 1.74 | 1.675 | 157883 |
| 1728969300 | 1.705 | 0.03 | 1.94 | 1.685 | 1.73 | 1.67 | 251366 |
| 1728882900 | 1.6725 | -0 | -0.15 | 1.68 | 1.68 | 1.605 | 311645 |
| 1728623700 | 1.675 | -0.03 | -1.76 | 1.69 | 1.705 | 1.65 | 285285 |
| 1728537300 | 1.705 | 0 | 0.00 | 1.705 | 1.73 | 1.695 | 137337 |
| 1728450900 | 1.705 | -0.01 | -0.58 | 1.71 | 1.74 | 1.705 | 121228 |
| 1728364500 | 1.715 | 0 | 0.15 | 1.7 | 1.725 | 1.69 | 152417 |
| 1728278100 | 1.7125 | -0.01 | -0.44 | 1.7 | 1.725 | 1.695 | 173731 |
| 1728022500 | 1.72 | 0.03 | 1.78 | 1.695 | 1.725 | 1.675 | 309743 |
| 1727936100 | 1.69 | -0.07 | -3.70 | 1.75 | 1.76 | 1.665 | 398426 |
| 1727849700 | 1.755 | -0.04 | -2.23 | 1.775 | 1.79 | 1.745 | 204917 |
| 1727763300 | 1.795 | 0 | 0.28 | 1.765 | 1.81 | 1.755 | 242976 |
| 1727676900 | 1.79 | 0.04 | 2.58 | 1.735 | 1.865 | 1.735 | 720137 |
| 1727417700 | 1.745 | 0.03 | 1.45 | 1.74 | 1.8 | 1.72 | 429470 |
| 1727331300 | 1.72 | -0.18 | -9.23 | 1.72 | 1.76 | 1.635 | 1422587 |
| 1727244900 | 1.895 | -0.01 | -0.39 | 1.9 | 1.915 | 1.85 | 289739 |
| 1727158500 | 1.9025 | 0.02 | 1.20 | 1.88 | 1.92 | 1.88 | 428351 |
| 1727072100 | 1.88 | 0 | 0.27 | 1.88 | 1.925 | 1.855 | 344240 |
| 1726812900 | 1.875 | 0.03 | 1.90 | 1.825 | 1.9 | 1.82 | 314992 |
| 1726726500 | 1.84 | 0.04 | 2.22 | 1.78 | 1.84 | 1.78 | 430471 |
| 1726640100 | 1.8 | 0.09 | 4.96 | 1.71 | 1.81 | 1.68 | 190665 |
| 1726553700 | 1.715 | -0.02 | -1.15 | 1.725 | 1.75 | 1.685 | 230702 |
| 1726467300 | 1.735 | -0.02 | -0.86 | 1.755 | 1.785 | 1.715 | 187245 |
| 1726208100 | 1.75 | 0.04 | 2.34 | 1.765 | 1.785 | 1.705 | 251917 |
| 1726121700 | 1.71 | 0.04 | 2.70 | 1.765 | 1.765 | 1.705 | 113548 |
| 1726035300 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 0 |
| 1725948900 | 1.665 | -0.06 | -3.34 | 1.745 | 1.75 | 1.6399999 | 237938 |
| 1725862500 | 1.7225 | 0.02 | 1.32 | 1.67 | 1.745 | 1.605 | 259987 |
| 1725603300 | 1.7 | 0.02 | 1.49 | 1.69 | 1.725 | 1.66 | 125179 |
| 1725516900 | 1.675 | 0 | 0.00 | 1.715 | 1.745 | 1.65 | 242876 |
| 1725430500 | 1.675 | -0.04 | -2.05 | 1.69 | 1.705 | 1.65 | 318473 |
| 1725344100 | 1.71 | 0.03 | 2.09 | 1.745 | 1.775 | 1.69 | 271670 |
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
