We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.251256281407 | 1.99 | 2.03 | 1.975 | 260638 | 2.00590993 | DE |
| 4 | 0.145 | 7.83783783784 | 1.85 | 2.07 | 1.84 | 416174 | 1.95428298 | DE |
| 12 | 0.06 | 3.1007751938 | 1.935 | 2.07 | 1.755 | 451623 | 1.89258086 | DE |
| 26 | 0.18 | 9.9173553719 | 1.815 | 2.07 | 1.755 | 476311 | 1.89705646 | DE |
| 52 | 0.43 | 27.4760383387 | 1.565 | 2.07 | 1.535 | 497224 | 1.79772596 | DE |
| 156 | -0.045 | -2.20588235294 | 2.04 | 2.15 | 1.345 | 470199 | 1.69907706 | DE |
| 260 | -0.305 | -13.2608695652 | 2.3 | 2.51 | 1.345 | 453696 | 1.86725221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.9775 | 436219 |
| 1729142100 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.99 | 415093 |
| 1729055700 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 149224 |
| 1728969300 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.995 | 363555 |
| 1728882900 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.99 | 371495 |
| 1728623700 | 2 | 0.01 | 0.76 | 1.985 | 2.005 | 1.985 | 199966 |
| 1728537300 | 1.985 | -0.01 | -0.50 | 1.99 | 2 | 1.975 | 218952 |
| 1728450900 | 1.995 | 0.01 | 0.50 | 1.99 | 2 | 1.975 | 403107 |
| 1728364500 | 1.985 | -0.02 | -0.75 | 1.99 | 2 | 1.96 | 211800 |
| 1728278100 | 2 | 0 | 0.25 | 1.98 | 2.0099999 | 1.975 | 234644 |
| 1728022500 | 1.995 | -0.02 | -0.75 | 1.99 | 2.02 | 1.99 | 296030 |
| 1727936100 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.98 | 482868 |
| 1727849700 | 1.99 | -0.03 | -1.49 | 2 | 2.0099999 | 1.99 | 383126 |
| 1727763300 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0099999 | 312817 |
| 1727676900 | 2.0299999 | 0.07 | 3.57 | 1.965 | 2.07 | 1.965 | 540445 |
| 1727417700 | 1.96 | 0.03 | 1.82 | 1.945 | 1.96 | 1.93 | 708875 |
| 1727331300 | 1.925 | 0 | 0.00 | 1.9 | 1.94 | 1.88 | 826567 |
| 1727244900 | 1.925 | 0.04 | 1.85 | 1.885 | 1.935 | 1.885 | 511004 |
| 1727158500 | 1.89 | 0.04 | 2.16 | 1.855 | 1.91 | 1.84 | 930882 |
| 1727072100 | 1.85 | -0.01 | -0.27 | 1.85 | 1.865 | 1.85 | 179754 |
| 1726812900 | 1.855 | 0 | 0.27 | 1.845 | 1.865 | 1.84 | 553396 |
| 1726726500 | 1.85 | 0.01 | 0.27 | 1.85 | 1.87 | 1.84 | 444969 |
| 1726640100 | 1.845 | -0.02 | -1.07 | 1.87 | 1.875 | 1.84 | 851532 |
| 1726553700 | 1.865 | 0.02 | 1.36 | 1.835 | 1.875 | 1.835 | 551699 |
| 1726467300 | 1.84 | 0.01 | 0.55 | 1.835 | 1.845 | 1.835 | 119028 |
| 1726208100 | 1.83 | 0.04 | 1.95 | 1.82 | 1.835 | 1.81 | 300562 |
| 1726121700 | 1.795 | 0 | 0.28 | 1.795 | 1.815 | 1.795 | 721596 |
| 1726035300 | 1.79 | 0.01 | 0.56 | 1.775 | 1.79 | 1.77 | 319495 |
| 1725948900 | 1.78 | -0.01 | -0.28 | 1.765 | 1.785 | 1.765 | 468318 |
| 1725862500 | 1.785 | -0.04 | -1.92 | 1.77 | 1.79 | 1.755 | 600585 |
| 1725603300 | 1.82 | 0.01 | 0.55 | 1.815 | 1.82 | 1.805 | 127918 |
| 1725516900 | 1.81 | -0.02 | -0.82 | 1.82 | 1.83 | 1.81 | 542373 |
| 1725430500 | 1.825 | -0.05 | -2.41 | 1.865 | 1.865 | 1.82 | 953599 |
| 1725344100 | 1.87 | 0.01 | 0.54 | 1.865 | 1.87 | 1.86 | 405227 |
| 1725257700 | 1.86 | -0.01 | -0.27 | 1.86 | 1.87 | 1.855 | 564360 |
| 1724998500 | 1.865 | 0 | 0.27 | 1.865 | 1.87 | 1.85 | 370076 |
| 1724912100 | 1.86 | 0.01 | 0.27 | 1.855 | 1.8675 | 1.85 | 328116 |
| 1724825700 | 1.855 | -0.07 | -3.39 | 1.88 | 1.885 | 1.855 | 639272 |
| 1724739300 | 1.92 | 0.01 | 0.52 | 1.915 | 1.945 | 1.91 | 708262 |
| 1724652900 | 1.91 | 0 | 0.26 | 1.895 | 1.92 | 1.895 | 468998 |
| 1724393700 | 1.905 | -0.01 | -0.52 | 1.915 | 1.915 | 1.895 | 301361 |
| 1724307300 | 1.915 | 0.01 | 0.26 | 1.915 | 1.93 | 1.915 | 452396 |
| 1724220900 | 1.91 | 0 | 0.00 | 1.915 | 1.92 | 1.905 | 338219 |
| 1724134500 | 1.91 | -0.02 | -0.78 | 1.9 | 1.925 | 1.89 | 521660 |
| 1724048100 | 1.925 | 0.03 | 1.58 | 1.925 | 1.925 | 1.89 | 108251 |
| 1723788900 | 1.895 | 0.01 | 0.53 | 1.885 | 1.92 | 1.885 | 210591 |
| 1723702500 | 1.885 | 0.01 | 0.53 | 1.87 | 1.9 | 1.865 | 277061 |
| 1723616100 | 1.875 | 0.07 | 3.59 | 1.84 | 1.875 | 1.83 | 316969 |
| 1723529700 | 1.81 | -0.06 | -3.21 | 1.87 | 1.88 | 1.805 | 414403 |
| 1723443300 | 1.87 | 0.07 | 3.60 | 1.82 | 1.87 | 1.82 | 306847 |
| 1723184100 | 1.805 | 0 | 0.00 | 1.81 | 1.845 | 1.805 | 222069 |
| 1723097700 | 1.805 | -0.01 | -0.55 | 1.815 | 1.825 | 1.79 | 377481 |
| 1723011300 | 1.815 | 0 | 0.00 | 1.825 | 1.845 | 1.815 | 512065 |
| 1722924900 | 1.815 | -0.04 | -1.89 | 1.78 | 1.855 | 1.78 | 957539 |
| 1722838500 | 1.85 | -0.06 | -2.89 | 1.87 | 1.8725 | 1.84 | 929740 |
| 1722579300 | 1.905 | -0.05 | -2.31 | 1.93 | 1.94 | 1.9 | 491891 |
| 1722492900 | 1.95 | 0.03 | 1.83 | 1.93 | 1.95 | 1.93 | 358110 |
| 1722406500 | 1.915 | -0.01 | -0.52 | 1.925 | 1.94 | 1.915 | 286456 |
| 1722320100 | 1.925 | -0.02 | -1.03 | 1.93 | 1.94 | 1.925 | 223932 |
| 1722233700 | 1.945 | 0 | 0.00 | 1.935 | 1.945 | 1.93 | 164298 |
| 1721974500 | 1.945 | 0.01 | 0.26 | 1.945 | 1.95 | 1.93 | 940425 |
| 1721888100 | 1.94 | -0.01 | -0.51 | 1.935 | 1.95 | 1.925 | 888967 |
| 1721801700 | 1.95 | 0.03 | 1.56 | 1.925 | 1.955 | 1.92 | 570029 |
| 1721715300 | 1.92 | 0 | 0.26 | 1.925 | 1.93 | 1.91 | 456632 |
| 1721628900 | 1.915 | 0 | 0.00 | 1.93 | 1.935 | 1.91 | 698009 |
| 1721369700 | 1.915 | -0.02 | -1.03 | 1.935 | 1.935 | 1.915 | 341061 |
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
