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 | 0.036 | 1.7316017316 | 2.079 | 2.138 | 2.046 | 6070484 | 2.08150137 | DE |
| 4 | -0.042 | -1.9471488178 | 2.157 | 2.175 | 1.995 | 7784276 | 2.07436219 | DE |
| 12 | 0.052 | 2.52060106641 | 2.063 | 2.246 | 1.938 | 8026553 | 2.08184644 | DE |
| 26 | 0.19 | 9.87012987013 | 1.925 | 2.246 | 1.8185 | 9009995 | 1.98832435 | DE |
| 52 | 0.1775 | 9.16129032258 | 1.9375 | 2.246 | 1.6085 | 10997485 | 1.87518621 | DE |
| 156 | 0.288 | 15.763546798 | 1.827 | 2.246 | 0.9404 | 10189434 | 1.62811363 | DE |
| 260 | 0.3785 | 21.7967175353 | 1.7365 | 2.246 | 0.9404 | 10675705 | 1.5559306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.12 | 0.03 | 1.39 | 2.105 | 2.138 | 2.099 | 8140559 |
| 1732208100 | 2.091 | 0.02 | 1.11 | 2.07 | 2.093 | 2.054 | 6770304 |
| 1732121700 | 2.068 | -0 | -0.19 | 2.082 | 2.086 | 2.062 | 3676178 |
| 1732035300 | 2.072 | -0.01 | -0.24 | 2.089 | 2.093 | 2.046 | 6918337 |
| 1731948900 | 2.077 | -0.02 | -0.72 | 2.098 | 2.102 | 2.06 | 5686223 |
| 1731689700 | 2.092 | 0.01 | 0.53 | 2.079 | 2.101 | 2.066 | 7301376 |
| 1731603300 | 2.081 | 0.07 | 3.58 | 2.013 | 2.081 | 2.009 | 9640137 |
| 1731516900 | 2.009 | -0.03 | -1.37 | 2.0259999 | 2.046 | 1.995 | 9649841 |
| 1731430500 | 2.037 | -0.05 | -2.40 | 2.137 | 2.137 | 2.037 | 17988947 |
| 1731344100 | 2.087 | 0.02 | 0.87 | 2.065 | 2.094 | 2.053 | 10667968 |
| 1731084900 | 2.069 | 0.04 | 1.97 | 2.036 | 2.074 | 2.031 | 11938976 |
| 1730998500 | 2.029 | 0.02 | 0.74 | 2.009 | 2.036 | 2.007 | 6817740 |
| 1730912100 | 2.0139999 | -0.06 | -2.85 | 2.067 | 2.069 | 2.0019999 | 12904993 |
| 1730825700 | 2.073 | -0.01 | -0.43 | 2.073 | 2.096 | 2.072 | 4515063 |
| 1730739300 | 2.082 | -0.01 | -0.38 | 2.076 | 2.105 | 2.075 | 4515400 |
| 1730480100 | 2.09 | -0.01 | -0.43 | 2.091 | 2.105 | 2.086 | 4290896 |
| 1730393700 | 2.099 | -0.05 | -2.14 | 2.12 | 2.1269999 | 2.077 | 10091685 |
| 1730307300 | 2.145 | 0 | 0.00 | 2.1349999 | 2.157 | 2.122 | 6282589 |
| 1730220900 | 2.145 | -0.02 | -0.97 | 2.17 | 2.175 | 2.1389999 | 6602548 |
| 1730134500 | 2.166 | 0.02 | 0.74 | 2.1589999 | 2.168 | 2.146 | 4522624 |
| 1729871700 | 2.15 | -0.01 | -0.46 | 2.157 | 2.162 | 2.137 | 4903701 |
| 1729785300 | 2.16 | 0 | 0.09 | 2.162 | 2.175 | 2.1549999 | 4175907 |
| 1729698900 | 2.158 | 0.01 | 0.28 | 2.1549999 | 2.169 | 2.1509999 | 5928390 |
| 1729612500 | 2.152 | -0.06 | -2.89 | 2.195 | 2.196 | 2.1349999 | 11272307 |
| 1729526100 | 2.216 | -0.02 | -1.07 | 2.227 | 2.239 | 2.215 | 7990578 |
| 1729266900 | 2.24 | 0.03 | 1.54 | 2.2 | 2.246 | 2.194 | 14256842 |
| 1729180500 | 2.206 | 0.03 | 1.38 | 2.18 | 2.213 | 2.18 | 12763880 |
| 1729094100 | 2.176 | 0 | 0.14 | 2.158 | 2.18 | 2.145 | 7153221 |
| 1729007700 | 2.173 | 0.04 | 1.68 | 2.15 | 2.184 | 2.146 | 9143076 |
| 1728921300 | 2.137 | 0.06 | 2.74 | 2.099 | 2.138 | 2.097 | 12048933 |
| 1728662100 | 2.08 | 0.06 | 3.02 | 2.0219999 | 2.092 | 2.021 | 11894147 |
| 1728575700 | 2.019 | 0.02 | 1.08 | 2.0099999 | 2.0259999 | 1.995 | 11467064 |
| 1728489300 | 1.9975 | 0.01 | 0.53 | 1.9865 | 2.011 | 1.986 | 5793951 |
| 1728402900 | 1.987 | -0 | -0.03 | 1.9795 | 1.9915 | 1.9745 | 5424891 |
| 1728316500 | 1.9875 | 0.02 | 0.94 | 1.98 | 1.99 | 1.961 | 6853685 |
| 1728057300 | 1.969 | -0.01 | -0.30 | 1.97 | 1.991 | 1.938 | 8518714 |
| 1727970900 | 1.975 | -0.06 | -3.09 | 2.041 | 2.05 | 1.9725 | 9007702 |
| 1727884500 | 2.0379999 | -0.03 | -1.45 | 2.064 | 2.07 | 2.028 | 6325781 |
| 1727798100 | 2.068 | 0 | 0.00 | 2.076 | 2.08 | 2.061 | 4930394 |
| 1727711700 | 2.068 | -0.01 | -0.29 | 2.06 | 2.073 | 2.05 | 7486119 |
| 1727452500 | 2.074 | 0.01 | 0.73 | 2.048 | 2.085 | 2.048 | 7260909 |
| 1727366100 | 2.059 | 0.01 | 0.59 | 2.062 | 2.071 | 2.046 | 6313347 |
| 1727279700 | 2.047 | -0.01 | -0.29 | 2.048 | 2.059 | 2.029 | 4481268 |
| 1727193300 | 2.053 | -0.01 | -0.29 | 2.069 | 2.072 | 2.0339999 | 6681606 |
| 1727106900 | 2.059 | 0.01 | 0.24 | 2.056 | 2.069 | 2.041 | 5949355 |
| 1726847700 | 2.054 | 0.01 | 0.69 | 2.031 | 2.054 | 2.031 | 29249303 |
| 1726761300 | 2.04 | -0.05 | -2.30 | 2.097 | 2.097 | 2.0179999 | 11142160 |
| 1726674900 | 2.088 | 0.01 | 0.48 | 2.076 | 2.095 | 2.061 | 5903530 |
| 1726588500 | 2.078 | 0.01 | 0.29 | 2.085 | 2.098 | 2.077 | 5116739 |
| 1726502100 | 2.072 | 0 | 0.00 | 2.071 | 2.083 | 2.063 | 4342190 |
| 1726242900 | 2.072 | -0.02 | -0.72 | 2.088 | 2.095 | 2.068 | 5649398 |
| 1726156500 | 2.087 | -0.01 | -0.33 | 2.113 | 2.116 | 2.081 | 6414518 |
| 1726070100 | 2.094 | 0 | 0.00 | 2.1 | 2.105 | 2.068 | 7776934 |
| 1725983700 | 2.094 | 0 | 0.10 | 2.089 | 2.107 | 2.087 | 6839924 |
| 1725897300 | 2.092 | 0.01 | 0.48 | 2.091 | 2.1 | 2.073 | 7151824 |
| 1725638100 | 2.082 | 0.02 | 1.12 | 2.059 | 2.11 | 2.059 | 11838382 |
| 1725551700 | 2.059 | 0.03 | 1.48 | 2.035 | 2.067 | 2.032 | 6266087 |
| 1725465300 | 2.029 | -0.02 | -0.73 | 2.0299999 | 2.037 | 2.007 | 7996011 |
| 1725378900 | 2.044 | -0.02 | -0.78 | 2.059 | 2.062 | 2.036 | 4510182 |
| 1725292500 | 2.06 | -0.01 | -0.29 | 2.069 | 2.069 | 2.045 | 3589401 |
| 1725033300 | 2.066 | 0.02 | 0.83 | 2.063 | 2.083 | 2.061 | 8998997 |
| 1724946900 | 2.049 | -0.01 | -0.58 | 2.066 | 2.078 | 2.043 | 6259904 |
| 1724860500 | 2.061 | 0.04 | 1.83 | 2.0299999 | 2.064 | 2.028 | 9956905 |
| 1724774100 | 2.024 | 0.01 | 0.30 | 2.0179999 | 2.0339999 | 2.015 | 6207737 |
| 1724687700 | 2.0179999 | 0 | 0.10 | 2.017 | 2.029 | 2.0099999 | 4524765 |
| 1724428500 | 2.016 | 0 | 0.10 | 2.025 | 2.029 | 2.003 | 6596282 |
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
