We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.05 | -3.30250990753 | 1.514 | 1.536 | 1.45 | 184225 | 1.50352272 | DE |
| 4 | 0.024 | 1.66666666667 | 1.44 | 1.548 | 1.43 | 180380 | 1.50364123 | DE |
| 12 | -0.008 | -0.54347826087 | 1.472 | 1.548 | 1.39 | 162314 | 1.46963382 | DE |
| 26 | -0.076 | -4.93506493506 | 1.54 | 1.728 | 1.346 | 299413 | 1.5425162 | DE |
| 52 | 0.274 | 23.025210084 | 1.19 | 1.728 | 1.15 | 281229 | 1.44866279 | DE |
| 156 | -0.646 | -30.6161137441 | 2.11 | 2.195 | 1.062 | 205762 | 1.56479783 | DE |
| 260 | -0.232 | -13.679245283 | 1.696 | 2.425 | 0.95 | 404961 | 1.68376091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 1.498 | 0 | 0.00 | 1.53 | 1.53 | 1.494 | 153617 |
| 1731084900 | 1.498 | -0.03 | -1.83 | 1.522 | 1.536 | 1.45 | 336252 |
| 1730998500 | 1.526 | 0.03 | 2.14 | 1.514 | 1.534 | 1.504 | 125468 |
| 1730912100 | 1.494 | -0.03 | -1.97 | 1.53 | 1.532 | 1.482 | 212550 |
| 1730825700 | 1.524 | -0 | -0.13 | 1.514 | 1.526 | 1.506 | 93239 |
| 1730739300 | 1.526 | -0.01 | -0.78 | 1.534 | 1.542 | 1.52 | 138582 |
| 1730480100 | 1.538 | 0.03 | 1.99 | 1.518 | 1.542 | 1.508 | 76166 |
| 1730393700 | 1.508 | -0.02 | -1.31 | 1.546 | 1.546 | 1.5 | 248101 |
| 1730307300 | 1.528 | 0 | 0.00 | 1.52 | 1.548 | 1.518 | 385253 |
| 1730220900 | 1.528 | 0.04 | 2.41 | 1.5 | 1.53 | 1.5 | 240582 |
| 1730134500 | 1.492 | 0.02 | 1.36 | 1.47 | 1.5 | 1.47 | 97692 |
| 1729871700 | 1.472 | -0.01 | -0.41 | 1.48 | 1.498 | 1.472 | 95907 |
| 1729785300 | 1.478 | -0.01 | -0.40 | 1.488 | 1.492 | 1.472 | 81335 |
| 1729698900 | 1.484 | -0.01 | -0.40 | 1.488 | 1.502 | 1.484 | 74967 |
| 1729612500 | 1.49 | -0 | -0.27 | 1.5 | 1.506 | 1.48 | 219846 |
| 1729526100 | 1.494 | -0.03 | -1.71 | 1.524 | 1.53 | 1.492 | 217088 |
| 1729266900 | 1.52 | 0.03 | 2.01 | 1.512 | 1.522 | 1.496 | 190086 |
| 1729180500 | 1.49 | 0 | 0.27 | 1.488 | 1.516 | 1.482 | 330263 |
| 1729094100 | 1.486 | 0.04 | 2.48 | 1.45 | 1.488 | 1.44 | 218715 |
| 1729007700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.452 | 1.43 | 71894 |
| 1728921300 | 1.44 | 0.02 | 1.12 | 1.43 | 1.448 | 1.42 | 85954 |
| 1728662100 | 1.424 | 0 | 0.28 | 1.432 | 1.44 | 1.42 | 121494 |
| 1728575700 | 1.42 | 0.01 | 0.57 | 1.4 | 1.45 | 1.4 | 269163 |
| 1728489300 | 1.412 | 0 | 0.14 | 1.42 | 1.422 | 1.396 | 150697 |
| 1728402900 | 1.41 | -0.01 | -0.70 | 1.41 | 1.418 | 1.398 | 123921 |
| 1728316500 | 1.42 | 0.02 | 1.14 | 1.41 | 1.42 | 1.3899999 | 107892 |
| 1728057300 | 1.404 | 0.01 | 0.57 | 1.3899999 | 1.418 | 1.3899999 | 193981 |
| 1727970900 | 1.396 | -0.02 | -1.27 | 1.42 | 1.42 | 1.3919999 | 145705 |
| 1727884500 | 1.414 | -0 | -0.28 | 1.422 | 1.436 | 1.414 | 162748 |
| 1727798100 | 1.418 | -0.05 | -3.14 | 1.46 | 1.466 | 1.414 | 197122 |
| 1727711700 | 1.464 | -0.02 | -1.08 | 1.452 | 1.476 | 1.452 | 177815 |
| 1727452500 | 1.48 | 0.01 | 0.82 | 1.472 | 1.486 | 1.46 | 169837 |
| 1727366100 | 1.468 | 0.04 | 2.80 | 1.43 | 1.478 | 1.43 | 168505 |
| 1727279700 | 1.428 | -0.02 | -1.11 | 1.44 | 1.45 | 1.428 | 120183 |
| 1727193300 | 1.444 | -0 | -0.28 | 1.448 | 1.466 | 1.438 | 228064 |
| 1727106900 | 1.448 | -0.01 | -0.69 | 1.454 | 1.454 | 1.436 | 134554 |
| 1726847700 | 1.458 | -0.01 | -0.41 | 1.462 | 1.482 | 1.456 | 182674 |
| 1726761300 | 1.464 | -0 | -0.27 | 1.456 | 1.468 | 1.448 | 107009 |
| 1726674900 | 1.468 | 0 | 0.00 | 1.458 | 1.47 | 1.458 | 61586 |
| 1726588500 | 1.468 | 0.02 | 1.24 | 1.45 | 1.468 | 1.45 | 138438 |
| 1726502100 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.43 | 98083 |
| 1726242900 | 1.45 | 0.02 | 1.40 | 1.41 | 1.454 | 1.41 | 206139 |
| 1726156500 | 1.43 | 0.01 | 0.99 | 1.432 | 1.444 | 1.408 | 195036 |
| 1726070100 | 1.416 | 0.01 | 0.43 | 1.438 | 1.446 | 1.402 | 286812 |
| 1725983700 | 1.41 | -0.03 | -2.35 | 1.448 | 1.448 | 1.41 | 105398 |
| 1725897300 | 1.444 | 0 | 0.28 | 1.46 | 1.478 | 1.442 | 126364 |
| 1725638100 | 1.44 | -0.05 | -3.10 | 1.48 | 1.48 | 1.438 | 143156 |
| 1725551700 | 1.486 | 0.01 | 0.54 | 1.486 | 1.498 | 1.478 | 180945 |
| 1725465300 | 1.478 | 0.01 | 0.96 | 1.464 | 1.482 | 1.46 | 136700 |
| 1725378900 | 1.464 | -0.04 | -2.66 | 1.506 | 1.506 | 1.454 | 185940 |
| 1725292500 | 1.504 | -0.01 | -0.40 | 1.51 | 1.51 | 1.492 | 100368 |
| 1725033300 | 1.51 | 0.02 | 1.48 | 1.484 | 1.526 | 1.484 | 175621 |
| 1724946900 | 1.488 | -0.01 | -0.40 | 1.498 | 1.502 | 1.48 | 105144 |
| 1724860500 | 1.494 | 0.01 | 0.40 | 1.49 | 1.498 | 1.478 | 186860 |
| 1724774100 | 1.488 | 0 | 0.27 | 1.492 | 1.492 | 1.478 | 87020 |
| 1724687700 | 1.484 | 0 | 0.13 | 1.486 | 1.492 | 1.472 | 62189 |
| 1724428500 | 1.482 | 0 | 0.27 | 1.484 | 1.49 | 1.476 | 181122 |
| 1724342100 | 1.478 | 0.01 | 0.68 | 1.468 | 1.49 | 1.462 | 191194 |
| 1724255700 | 1.468 | 0.02 | 1.38 | 1.444 | 1.476 | 1.444 | 139874 |
| 1724169300 | 1.448 | -0.02 | -1.63 | 1.472 | 1.48 | 1.44 | 189927 |
| 1724082900 | 1.472 | 0.01 | 0.96 | 1.448 | 1.478 | 1.448 | 122572 |
| 1723823700 | 1.458 | 0.05 | 3.26 | 1.442 | 1.468 | 1.44 | 194190 |
| 1723650900 | 1.412 | 0 | 0.00 | 1.412 | 1.434 | 1.412 | 122367 |
| 1723564500 | 1.412 | -0.02 | -1.67 | 1.416 | 1.424 | 1.402 | 116368 |
| 1723478100 | 1.436 | 0.02 | 1.27 | 1.43 | 1.442 | 1.418 | 122487 |
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
