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 | 0.04 | 1.92307692308 | 2.08 | 2.14 | 2 | 6188 | 2.08060606 | DE |
| 4 | 0.14 | 7.07070707071 | 1.98 | 2.14 | 1.97 | 10059 | 2.06131579 | DE |
| 12 | 0.21 | 10.9947643979 | 1.91 | 2.14 | 1.9 | 7601 | 2.01796964 | DE |
| 26 | 0.16 | 8.16326530612 | 1.96 | 2.14 | 1.85 | 8823 | 1.97530912 | DE |
| 52 | 0.16 | 8.16326530612 | 1.96 | 2.4 | 1.78 | 12406 | 2.01338005 | DE |
| 156 | -0.02 | -0.934579439252 | 2.14 | 2.68 | 1.48 | 14343 | 2.06594583 | DE |
| 260 | -0.05 | -2.30414746544 | 2.17 | 4.4 | 1.48 | 12040 | 2.49947102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 2.12 | 0.06 | 2.91 | 2.1 | 2.14 | 2.1 | 5250 |
| 1743008100 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 750 |
| 1742921700 | 2.08 | -0.04 | -1.89 | 2.06 | 2.08 | 2 | 5250 |
| 1742835300 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1742576100 | 2.12 | 0.04 | 1.92 | 2.12 | 2.12 | 2.12 | 750 |
| 1742489700 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 18000 |
| 1742403300 | 2.08 | 0.02 | 0.97 | 2.08 | 2.14 | 2.08 | 6000 |
| 1742316900 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 3750 |
| 1742230500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1500 |
| 1741971300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741884900 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 4500 |
| 1741798500 | 2.1 | 0 | 0.00 | 2.1 | 2.12 | 2.1 | 42750 |
| 1741712100 | 2.1 | 0.02 | 0.96 | 2.06 | 2.1 | 2.06 | 2250 |
| 1741625700 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1741366500 | 2.08 | 0.02 | 0.97 | 2.04 | 2.08 | 2.04 | 3000 |
| 1741280100 | 2.06 | 0.04 | 1.98 | 2.04 | 2.12 | 2.04 | 33000 |
| 1741193700 | 2.02 | 0 | 0.00 | 2 | 2.14 | 2 | 27000 |
| 1741107300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.97 | 2250 |
| 1741020900 | 2 | 0.02 | 1.01 | 1.98 | 2.02 | 1.98 | 4500 |
| 1740761700 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.98 | 6000 |
| 1740675300 | 2 | 0.05 | 2.56 | 1.98 | 2.04 | 1.98 | 9750 |
| 1740588900 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.95 | 7500 |
| 1740502500 | 1.98 | 0.03 | 1.54 | 1.93 | 1.98 | 1.93 | 11250 |
| 1740416100 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.95 | 3750 |
| 1740156900 | 1.97 | -0.05 | -2.48 | 2 | 2 | 1.97 | 5250 |
| 1740070500 | 2.02 | -0.02 | -0.98 | 2.02 | 2.04 | 2.02 | 8250 |
| 1739984100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1739897700 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2 | 7500 |
| 1739811300 | 2.04 | -0.04 | -1.92 | 2.04 | 2.06 | 2.02 | 5250 |
| 1739552100 | 2.08 | 0 | 0.00 | 2 | 2.08 | 1.99 | 14250 |
| 1739465700 | 2.08 | 0.16 | 8.33 | 1.95 | 2.08 | 1.94 | 18750 |
| 1739379300 | 1.92 | 0.01 | 0.52 | 1.92 | 1.92 | 1.92 | 750 |
| 1739292900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1739206500 | 1.91 | -0.01 | -0.52 | 1.93 | 1.93 | 1.91 | 6000 |
| 1738947300 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.91 | 5250 |
| 1738860900 | 1.93 | 0.01 | 0.52 | 1.93 | 1.95 | 1.93 | 5250 |
| 1738774500 | 1.92 | 0 | 0.00 | 1.9 | 1.93 | 1.9 | 13500 |
| 1738688100 | 1.92 | -0.01 | -0.52 | 1.93 | 1.93 | 1.92 | 12000 |
| 1738601700 | 1.93 | 0 | 0.00 | 1.91 | 1.93 | 1.91 | 2250 |
| 1738342500 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.93 | 5250 |
| 1738256100 | 1.92 | -0.02 | -1.03 | 1.91 | 1.92 | 1.91 | 3000 |
| 1738169700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 4500 |
| 1738083300 | 1.95 | 0 | 0.00 | 1.96 | 1.96 | 1.95 | 5250 |
| 1737996900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737737700 | 1.95 | -0.02 | -1.02 | 1.95 | 1.95 | 1.95 | 1500 |
| 1737651300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737564900 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.96 | 3000 |
| 1737478500 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.95 | 1500 |
| 1737392100 | 1.92 | -0.03 | -1.54 | 1.92 | 1.92 | 1.92 | 1500 |
| 1737132900 | 1.95 | 0.01 | 0.52 | 1.92 | 1.95 | 1.91 | 12750 |
| 1737046500 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 2250 |
| 1736960100 | 1.94 | -0.04 | -2.02 | 1.97 | 1.97 | 1.94 | 3750 |
| 1736873700 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 750 |
| 1736787300 | 1.98 | 0.01 | 0.51 | 1.98 | 1.98 | 1.94 | 4500 |
| 1736528100 | 1.97 | -0.05 | -2.48 | 1.98 | 1.98 | 1.91 | 15000 |
| 1736441700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 750 |
| 1736355300 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2.02 | 1500 |
| 1736268900 | 2.06 | 0.09 | 4.57 | 1.98 | 2.06 | 1.98 | 21000 |
| 1736182500 | 1.97 | 0.05 | 2.60 | 1.91 | 1.97 | 1.91 | 6000 |
| 1735923300 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.92 | 1500 |
| 1735836900 | 1.96 | 0 | 0.00 | 1.91 | 1.96 | 1.9 | 5250 |
| 1735577700 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 750 |
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
