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 | -0.1 | -4.90196078431 | 2.04 | 2.04 | 1.87 | 6474 | 1.89973062 | DE |
| 4 | 0.03 | 1.57068062827 | 1.91 | 2.04 | 1.76 | 28751 | 1.81262599 | DE |
| 12 | -0.38 | -16.3793103448 | 2.32 | 2.32 | 1.76 | 21373 | 1.96052143 | DE |
| 26 | -0.24 | -11.0091743119 | 2.18 | 2.38 | 1.76 | 12338 | 2.02245429 | DE |
| 52 | 0.04 | 2.10526315789 | 1.9 | 2.5 | 1.73 | 12546 | 2.09060062 | DE |
| 156 | 0.05 | 2.6455026455 | 1.89 | 2.6 | 1.35 | 12777 | 1.93657444 | DE |
| 260 | 1.225 | 171.328671329 | 0.715 | 2.6 | 0.54 | 19042 | 1.43020078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 1.94 | 0.02 | 1.31 | 1.915 | 1.94 | 1.915 | 12542 |
| 1736399700 | 1.915 | 0.04 | 2.13 | 1.92 | 1.92 | 1.9125 | 18653 |
| 1736313300 | 1.875 | -0.03 | -1.32 | 1.93 | 1.93 | 1.87 | 22558 |
| 1736226900 | 1.9 | -0.06 | -3.06 | 2.0099999 | 2.04 | 1.9 | 2789 |
| 1736140500 | 1.96 | 0.01 | 0.77 | 1.945 | 2 | 1.945 | 2840 |
| 1735881300 | 1.945 | -0.05 | -2.51 | 2 | 2 | 1.945 | 253 |
| 1735794900 | 1.995 | -0.01 | -0.25 | 2.04 | 2.04 | 1.995 | 3931 |
| 1735617660 | 2 | 0.1 | 5.40 | 1.93 | 2.02 | 1.93 | 12464 |
| 1735535700 | 1.8975 | -0 | -0.13 | 1.8975 | 1.8975 | 1.8975 | 3 |
| 1735276500 | 1.9 | 0.02 | 1.06 | 1.9 | 1.9 | 1.885 | 3390 |
| 1735014060 | 1.88 | -0.04 | -1.83 | 1.915 | 1.93 | 1.88 | 4122 |
| 1734930900 | 1.915 | 0.12 | 6.39 | 1.915 | 1.915 | 1.915 | 1001 |
| 1734671700 | 1.8 | 0.02 | 1.12 | 1.785 | 1.8 | 1.78 | 17300 |
| 1734585300 | 1.78 | 0 | 0.00 | 1.78 | 1.79 | 1.77 | 131787 |
| 1734498900 | 1.78 | -0.05 | -2.73 | 1.83 | 1.83 | 1.76 | 160937 |
| 1734412500 | 1.83 | -0.01 | -0.54 | 1.84 | 1.85 | 1.83 | 43326 |
| 1734326100 | 1.84 | 0 | 0.00 | 1.84 | 1.875 | 1.84 | 18399 |
| 1734066900 | 1.84 | -0.04 | -2.13 | 1.89 | 1.905 | 1.84 | 40225 |
| 1733980500 | 1.88 | -0.04 | -2.08 | 1.91 | 1.91 | 1.85 | 23445 |
| 1733894100 | 1.92 | -0.02 | -1.03 | 1.93 | 1.94 | 1.9 | 27619 |
| 1733807700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.82 | 29460 |
| 1733721300 | 1.95 | -0.09 | -4.41 | 2 | 2.04 | 1.95 | 38470 |
| 1733462100 | 2.04 | 0.07 | 3.55 | 2.0099999 | 2.04 | 2.0099999 | 12193 |
| 1733375700 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.97 | 16827 |
| 1733289300 | 2 | -0.03 | -1.48 | 2.0099999 | 2.0099999 | 2 | 11894 |
| 1733202900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 18541 |
| 1733116500 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.0299999 | 2.0099999 | 16007 |
| 1732857300 | 2.02 | -0.03 | -1.46 | 2.05 | 2.05 | 2.0099999 | 41078 |
| 1732770900 | 2.05 | -0.03 | -1.20 | 2.06 | 2.06 | 2.0299999 | 28458 |
| 1732684500 | 2.075 | 0.02 | 0.73 | 2.07 | 2.075 | 2.06 | 21425 |
| 1732598100 | 2.06 | -0.04 | -1.90 | 2.07 | 2.07 | 2.06 | 20281 |
| 1732511700 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.08 | 107 |
| 1732252500 | 2.08 | 0.02 | 0.97 | 2.09 | 2.11 | 2.075 | 28147 |
| 1732166100 | 2.06 | -0.03 | -1.44 | 2.09 | 2.09 | 2.05 | 2912 |
| 1732079700 | 2.09 | -0.01 | -0.48 | 2.06 | 2.09 | 2.05 | 12844 |
| 1731993300 | 2.1 | 0 | 0.00 | 2.09 | 2.1 | 2.06 | 4431 |
| 1731906900 | 2.1 | 0.03 | 1.45 | 2.04 | 2.1 | 2.04 | 13649 |
| 1731647700 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1731561300 | 2.07 | -0.02 | -0.96 | 2.08 | 2.1 | 2.07 | 14307 |
| 1731474900 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 20281 |
| 1731388500 | 2.09 | -0.05 | -2.34 | 2.1 | 2.11 | 2.09 | 37368 |
| 1731302100 | 2.14 | 0.04 | 1.90 | 2.1 | 2.1549999 | 2.09 | 58563 |
| 1731042900 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.05 | 13700 |
| 1730956500 | 2.1 | -0.03 | -1.41 | 2.13 | 2.14 | 2.1 | 12555 |
| 1730870100 | 2.13 | 0.08 | 3.90 | 2.13 | 2.13 | 2.13 | 232 |
| 1730783700 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 5330 |
| 1730697300 | 2.06 | -0.05 | -2.37 | 2.09 | 2.11 | 2 | 23582 |
| 1730438100 | 2.11 | -0.04 | -1.86 | 2.11 | 2.13 | 2.1 | 15394 |
| 1730351700 | 2.15 | 0.05 | 2.38 | 2.09 | 2.15 | 2.09 | 21866 |
| 1730265300 | 2.1 | -0.1 | -4.55 | 2.15 | 2.15 | 2.1 | 64023 |
| 1730178900 | 2.2 | 0.04 | 1.85 | 2.17 | 2.2 | 2.17 | 2505 |
| 1730092500 | 2.16 | 0 | 0.00 | 2.19 | 2.24 | 2.16 | 21469 |
| 1729833300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 4 |
| 1729746900 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.16 | 77 |
| 1729660500 | 2.2 | 0.04 | 1.85 | 2.19 | 2.2 | 2.19 | 251 |
| 1729574100 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1729487700 | 2.16 | -0.05 | -2.26 | 2.21 | 2.24 | 2.16 | 21193 |
| 1729228500 | 2.21 | -0.01 | -0.45 | 2.21 | 2.21 | 2.21 | 4294 |
| 1729142100 | 2.22 | -0.1 | -4.31 | 2.32 | 2.32 | 2.22 | 5424 |
| 1729055700 | 2.32 | 0.04 | 1.75 | 2.29 | 2.32 | 2.29 | 3658 |
| 1728969300 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.2799999 | 2.21 | 233 |
| 1728882900 | 2.21 | -0.06 | -2.64 | 2.29 | 2.29 | 2.2 | 1469 |
| 1728623700 | 2.27 | -0.02 | -0.66 | 2.31 | 2.31 | 2.27 | 4525 |
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
