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 | 0.04 | 1.91846522782 | 2.085 | 2.18 | 2.06 | 111940 | 2.11675195 | DE |
| 4 | -0.035 | -1.62037037037 | 2.16 | 2.4 | 1.972 | 175107 | 2.16471645 | DE |
| 12 | 0.351 | 19.785794814 | 1.774 | 2.55 | 1.774 | 370640 | 2.16712366 | DE |
| 26 | 0.515 | 31.9875776398 | 1.61 | 2.55 | 1.554 | 279679 | 2.02169045 | DE |
| 52 | 0.337 | 18.8478747204 | 1.788 | 2.55 | 1.366 | 246306 | 1.89022933 | DE |
| 156 | -0.215 | -9.18803418803 | 2.34 | 2.895 | 1 | 299189 | 1.83842481 | DE |
| 260 | 0 | 0 | 0 | 2.14 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726242900 | 2.125 | 0.02 | 0.95 | 2.12 | 2.14 | 2.115 | 170974 |
| 1726156500 | 2.105 | 0.03 | 1.45 | 2.09 | 2.12 | 2.085 | 133908 |
| 1726070100 | 2.075 | 0 | 0.00 | 2.1 | 2.1 | 2.06 | 217763 |
| 1725983700 | 2.075 | -0.02 | -0.95 | 2.11 | 2.115 | 2.075 | 47117 |
| 1725897300 | 2.095 | 0.01 | 0.48 | 2.09 | 2.12 | 2.085 | 140181 |
| 1725638100 | 2.085 | -0.02 | -0.71 | 2.09 | 2.1 | 2.07 | 113718 |
| 1725551700 | 2.1 | 0 | 0.00 | 2.1 | 2.11 | 2.085 | 88311 |
| 1725465300 | 2.1 | 0 | 0.00 | 2.075 | 2.1 | 2.065 | 48829 |
| 1725378900 | 2.1 | -0.07 | -3.23 | 2.16 | 2.165 | 2.1 | 130004 |
| 1725292500 | 2.17 | -0.01 | -0.23 | 2.175 | 2.175 | 2.15 | 49291 |
| 1725033300 | 2.175 | 0.02 | 0.93 | 2.175 | 2.18 | 2.15 | 113876 |
| 1724946900 | 2.1549999 | 0.02 | 1.17 | 2.13 | 2.175 | 2.13 | 313106 |
| 1724860500 | 2.13 | 0 | 0.00 | 2.12 | 2.15 | 2.1 | 145392 |
| 1724774100 | 2.13 | 0 | 0.24 | 2.13 | 2.145 | 2.115 | 62624 |
| 1724687700 | 2.125 | -0.01 | -0.23 | 2.13 | 2.13 | 2.09 | 134785 |
| 1724428500 | 2.13 | 0.02 | 0.95 | 2.1 | 2.13 | 2.09 | 83472 |
| 1724342100 | 2.11 | -0.02 | -0.71 | 2.145 | 2.145 | 2.1 | 45377 |
| 1724255700 | 2.125 | 0.03 | 1.43 | 2.08 | 2.1349999 | 2.08 | 117629 |
| 1724169300 | 2.095 | -0.03 | -1.18 | 2.145 | 2.145 | 2.085 | 106801 |
| 1724082900 | 2.12 | 0.02 | 0.71 | 2.115 | 2.14 | 2.115 | 62912 |
| 1723823700 | 2.105 | 0 | 0.24 | 2.085 | 2.13 | 2.085 | 83705 |
| 1723650900 | 2.1 | 0.03 | 1.45 | 2.085 | 2.1 | 2.07 | 35183 |
| 1723564500 | 2.07 | -0.04 | -1.66 | 2.1 | 2.105 | 2.055 | 121305 |
| 1723478100 | 2.105 | -0.01 | -0.24 | 2.11 | 2.13 | 2.095 | 57328 |
| 1723218900 | 2.11 | 0.01 | 0.48 | 2.13 | 2.1349999 | 2.1 | 66364 |
| 1723132500 | 2.1 | -0.04 | -1.64 | 2.125 | 2.125 | 2.055 | 173488 |
| 1723046100 | 2.1349999 | 0.05 | 2.40 | 2.085 | 2.145 | 2.085 | 186346 |
| 1722959700 | 2.085 | -0.04 | -1.65 | 2.07 | 2.125 | 2.04 | 183873 |
| 1722873300 | 2.12 | -0.08 | -3.42 | 2.1349999 | 2.1349999 | 1.972 | 416355 |
| 1722614100 | 2.195 | -0.1 | -4.36 | 2.285 | 2.285 | 2.195 | 360513 |
| 1722527700 | 2.295 | -0.07 | -2.96 | 2.37 | 2.375 | 2.2799999 | 233477 |
| 1722441300 | 2.365 | 0.01 | 0.42 | 2.37 | 2.4 | 2.35 | 267834 |
| 1722354900 | 2.355 | 0.06 | 2.61 | 2.3 | 2.38 | 2.2799999 | 459754 |
| 1722268500 | 2.295 | 0.02 | 0.88 | 2.2799999 | 2.325 | 2.2799999 | 279737 |
| 1722009300 | 2.275 | 0.09 | 3.88 | 2.19 | 2.2799999 | 2.185 | 348268 |
| 1721922900 | 2.19 | -0.03 | -1.13 | 2.21 | 2.21 | 2.16 | 166724 |
| 1721836500 | 2.215 | -0.02 | -0.67 | 2.245 | 2.245 | 2.21 | 47228 |
| 1721750100 | 2.23 | -0.02 | -0.67 | 2.255 | 2.2599999 | 2.215 | 234953 |
| 1721663700 | 2.245 | 0.05 | 2.28 | 2.225 | 2.2599999 | 2.21 | 302037 |
| 1721404500 | 2.195 | 0.02 | 0.92 | 2.18 | 2.205 | 2.15 | 191249 |
| 1721318100 | 2.175 | 0.03 | 1.40 | 2.16 | 2.18 | 2.14 | 361403 |
| 1721231700 | 2.145 | -0.01 | -0.23 | 2.165 | 2.165 | 2.12 | 133301 |
| 1721145300 | 2.15 | 0.02 | 0.94 | 2.145 | 2.15 | 2.115 | 86176 |
| 1721058900 | 2.13 | -0.04 | -1.84 | 2.15 | 2.165 | 2.12 | 144317 |
| 1720799700 | 2.17 | 0 | 0.23 | 2.17 | 2.17 | 2.15 | 101619 |
| 1720713300 | 2.165 | 0.02 | 0.70 | 2.1549999 | 2.165 | 2.1349999 | 101055 |
| 1720626900 | 2.15 | 0.02 | 1.18 | 2.145 | 2.16 | 2.11 | 148813 |
| 1720540500 | 2.125 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.115 | 150883 |
| 1720454100 | 2.1349999 | 0 | 0.00 | 2.145 | 2.175 | 2.13 | 222359 |
| 1720194900 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.145 | 2.115 | 188570 |
| 1720108500 | 2.14 | 0.01 | 0.47 | 2.11 | 2.145 | 2.11 | 128830 |
| 1720022100 | 2.13 | 0.04 | 1.91 | 2.1 | 2.1349999 | 2.085 | 211303 |
| 1719935700 | 2.09 | 0.01 | 0.48 | 2.09 | 2.1 | 2.065 | 74682 |
| 1719849300 | 2.08 | 0.01 | 0.48 | 2.095 | 2.11 | 2.08 | 117282 |
| 1719590100 | 2.07 | -0.03 | -1.19 | 2.105 | 2.105 | 2.055 | 204764 |
| 1719503700 | 2.095 | 0.02 | 0.72 | 2.11 | 2.11 | 2.055 | 187569 |
| 1719417300 | 2.08 | -0.03 | -1.19 | 2.14 | 2.14 | 2.06 | 175731 |
| 1719330900 | 2.105 | -0.07 | -3.22 | 2.17 | 2.17 | 2.105 | 431261 |
| 1719244500 | 2.175 | 0.02 | 1.16 | 2.18 | 2.185 | 2.14 | 190424 |
| 1718985300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.13 | 600160 |
| 1718898900 | 2.16 | 0.1 | 4.85 | 2.075 | 2.175 | 2.065 | 808826 |
| 1718812500 | 2.06 | -0.02 | -0.72 | 2.09 | 2.095 | 2.05 | 143826 |
| 1718726100 | 2.075 | 0.03 | 1.22 | 2.045 | 2.1 | 2.04 | 414509 |
| 1718639700 | 2.05 | 0.02 | 1.23 | 2.015 | 2.055 | 2.0099999 | 144953 |
| 1718380500 | 2.025 | -0.02 | -0.98 | 2.05 | 2.065 | 2.005 | 236864 |
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
