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 | 0.02 | 1.11731843575 | 1.79 | 1.915 | 1.6875 | 506420 | 1.78972388 | DE |
| 4 | 0.15 | 9.03614457831 | 1.66 | 1.915 | 1.48 | 280213 | 1.72995415 | DE |
| 12 | 0.42 | 30.2158273381 | 1.39 | 1.915 | 1.275 | 235649 | 1.59242417 | DE |
| 26 | 0.28 | 18.3006535948 | 1.53 | 1.945 | 1.24 | 266991 | 1.5881979 | DE |
| 52 | 1.35 | 293.47826087 | 0.46 | 1.945 | 0.46 | 226079 | 1.32772491 | DE |
| 156 | -0.89 | -32.962962963 | 2.7 | 3.13 | 0.205 | 263220 | 1.10774661 | DE |
| 260 | -0.89 | -32.962962963 | 2.7 | 3.13 | 0.205 | 263220 | 1.10774661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 1.81 | 0.06 | 3.13 | 1.765 | 1.915 | 1.76 | 620709 |
| 1724307300 | 1.755 | -0.04 | -2.09 | 1.8 | 1.8 | 1.695 | 319686 |
| 1724220900 | 1.7925 | -0.01 | -0.42 | 1.8 | 1.91 | 1.6875 | 697843 |
| 1724134500 | 1.8 | 0.05 | 2.56 | 1.775 | 1.865 | 1.77 | 613695 |
| 1724048100 | 1.755 | -0.05 | -2.64 | 1.79 | 1.8375 | 1.745 | 280168 |
| 1723788900 | 1.8025 | -0.01 | -0.69 | 1.835 | 1.85 | 1.755 | 258840 |
| 1723702500 | 1.815 | 0.04 | 2.25 | 1.8 | 1.9 | 1.775 | 401057 |
| 1723616100 | 1.775 | 0.11 | 6.29 | 1.69 | 1.805 | 1.685 | 285552 |
| 1723529700 | 1.67 | 0.02 | 1.21 | 1.705 | 1.705 | 1.66 | 262840 |
| 1723443300 | 1.65 | 0 | 0.00 | 1.6299999 | 1.705 | 1.62 | 186907 |
| 1723184100 | 1.65 | 0.01 | 0.92 | 1.685 | 1.695 | 1.62 | 47315 |
| 1723097700 | 1.635 | -0.06 | -3.54 | 1.705 | 1.705 | 1.635 | 140500 |
| 1723011300 | 1.695 | 0.1 | 5.94 | 1.605 | 1.705 | 1.605 | 66982 |
| 1722924900 | 1.6 | 0.03 | 1.91 | 1.6 | 1.69 | 1.55 | 183173 |
| 1722838500 | 1.57 | -0.02 | -0.95 | 1.565 | 1.575 | 1.48 | 246686 |
| 1722579300 | 1.585 | -0.06 | -3.35 | 1.6399999 | 1.6399999 | 1.555 | 218995 |
| 1722492900 | 1.6399999 | 0.03 | 2.18 | 1.6399999 | 1.66 | 1.595 | 28269 |
| 1722406500 | 1.605 | -0.02 | -1.23 | 1.635 | 1.655 | 1.565 | 232418 |
| 1722320100 | 1.625 | -0.05 | -2.69 | 1.69 | 1.695 | 1.605 | 213319 |
| 1722233700 | 1.67 | 0.05 | 3.09 | 1.66 | 1.725 | 1.66 | 299299 |
| 1721974500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.665 | 1.61 | 156031 |
| 1721888100 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.69 | 1.605 | 87813 |
| 1721801700 | 1.6299999 | -0.05 | -2.98 | 1.7 | 1.7 | 1.6299999 | 181044 |
| 1721715300 | 1.68 | -0.07 | -3.72 | 1.78 | 1.78 | 1.68 | 91807 |
| 1721628900 | 1.745 | 0.03 | 1.45 | 1.72 | 1.75 | 1.595 | 291997 |
| 1721369700 | 1.72 | -0.03 | -1.43 | 1.76 | 1.8 | 1.695 | 263882 |
| 1721283300 | 1.745 | -0.02 | -0.85 | 1.815 | 1.815 | 1.7 | 328103 |
| 1721196900 | 1.76 | 0.32 | 21.80 | 1.75 | 1.825 | 1.665 | 1051596 |
| 1721110500 | 1.445 | -0.01 | -0.69 | 1.47 | 1.475 | 1.425 | 105251 |
| 1721024100 | 1.455 | 0.05 | 3.19 | 1.42 | 1.49 | 1.42 | 262628 |
| 1720764900 | 1.41 | 0.02 | 1.81 | 1.3799999 | 1.425 | 1.3799999 | 186425 |
| 1720678500 | 1.385 | 0.02 | 1.47 | 1.375 | 1.3899999 | 1.36 | 64632 |
| 1720592100 | 1.365 | 0 | 0.00 | 1.365 | 1.385 | 1.335 | 115359 |
| 1720505700 | 1.365 | 0 | 0.37 | 1.365 | 1.3899999 | 1.355 | 70014 |
| 1720419300 | 1.36 | -0.01 | -0.73 | 1.37 | 1.385 | 1.345 | 106479 |
| 1720160100 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.4 | 1.3525 | 149146 |
| 1720073700 | 1.3799999 | 0.02 | 1.47 | 1.365 | 1.4 | 1.36 | 138866 |
| 1719987300 | 1.36 | -0.05 | -3.55 | 1.42 | 1.42 | 1.33 | 253836 |
| 1719900900 | 1.41 | -0.03 | -1.74 | 1.435 | 1.4424999 | 1.395 | 95042 |
| 1719814500 | 1.435 | 0.08 | 5.51 | 1.33 | 1.435 | 1.33 | 127762 |
| 1719555300 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3875 | 1.35 | 41221 |
| 1719468900 | 1.35 | 0.03 | 2.27 | 1.345 | 1.35 | 1.32 | 53728 |
| 1719382500 | 1.32 | -0.04 | -2.94 | 1.4 | 1.4 | 1.31 | 197277 |
| 1719296100 | 1.36 | 0.04 | 2.64 | 1.32 | 1.36 | 1.3 | 86309 |
| 1719209700 | 1.325 | 0 | 0.00 | 1.315 | 1.34 | 1.275 | 144139 |
| 1718950500 | 1.325 | -0.04 | -2.57 | 1.31 | 1.36 | 1.3 | 113014 |
| 1718864100 | 1.36 | -0.04 | -2.86 | 1.445 | 1.4625 | 1.355 | 70110 |
| 1718777700 | 1.4 | 0.03 | 2.19 | 1.365 | 1.42 | 1.36 | 617587 |
| 1718691300 | 1.37 | 0.03 | 1.86 | 1.355 | 1.385 | 1.35 | 70309 |
| 1718604900 | 1.345 | -0.05 | -3.24 | 1.385 | 1.385 | 1.34 | 52874 |
| 1718345700 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.36 | 115696 |
| 1718259300 | 1.4 | -0.01 | -0.36 | 1.45 | 1.455 | 1.3799999 | 106099 |
| 1718172900 | 1.405 | -0.03 | -1.75 | 1.43 | 1.48 | 1.37 | 73067 |
| 1718086500 | 1.43 | -0.04 | -2.39 | 1.48 | 1.48 | 1.43 | 34580 |
| 1717740900 | 1.465 | 0.04 | 2.45 | 1.485 | 1.485 | 1.41 | 134264 |
| 1717654500 | 1.43 | 0.04 | 3.25 | 1.45 | 1.46 | 1.405 | 1523976 |
| 1717568100 | 1.385 | -0.06 | -4.15 | 1.48 | 1.48 | 1.37 | 188135 |
| 1717481700 | 1.445 | -0.02 | -1.03 | 1.49 | 1.49 | 1.415 | 332921 |
| 1717395300 | 1.46 | 0.11 | 8.15 | 1.3899999 | 1.465 | 1.35 | 215995 |
| 1717136100 | 1.35 | -0.03 | -1.82 | 1.415 | 1.44 | 1.325 | 164596 |
| 1717049700 | 1.375 | 0.04 | 3.00 | 1.32 | 1.435 | 1.31 | 305536 |
| 1716963300 | 1.335 | -0.01 | -0.37 | 1.375 | 1.375 | 1.285 | 113152 |
| 1716876900 | 1.34 | 0.07 | 5.51 | 1.27 | 1.34 | 1.2549999 | 131395 |
| 1716790500 | 1.27 | -0.01 | -0.39 | 1.28 | 1.285 | 1.26 | 142891 |
| 1716531300 | 1.275 | -0.01 | -0.78 | 1.27 | 1.305 | 1.24 | 316450 |
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
