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 | -0.13 | -5.18962075848 | 2.505 | 2.505 | 2.36 | 118070 | 2.40957955 | DE |
| 4 | -0.385 | -13.9492753623 | 2.76 | 2.76 | 2.36 | 151916 | 2.51573407 | DE |
| 12 | -0.11 | -4.42655935614 | 2.485 | 2.775 | 2.12 | 191452 | 2.47026739 | DE |
| 26 | 0.485 | 25.6613756614 | 1.89 | 2.775 | 1.848 | 202310 | 2.39535219 | DE |
| 52 | 0.085 | 3.71179039301 | 2.29 | 2.775 | 1.394 | 298102 | 1.95967357 | DE |
| 156 | -1.68 | -41.4303329223 | 4.055 | 4.72 | 1.394 | 276185 | 2.68977441 | DE |
| 260 | -3.815 | -61.6316639742 | 6.19 | 6.4 | 1.394 | 282370 | 3.15838557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 2.365 | -0.03 | -1.05 | 2.3849999 | 2.41 | 2.36 | 114818 |
| 1736441700 | 2.39 | 0 | 0.00 | 2.41 | 2.41 | 2.37 | 105883 |
| 1736355300 | 2.39 | -0.04 | -1.65 | 2.41 | 2.435 | 2.36 | 259870 |
| 1736268900 | 2.43 | -0.01 | -0.41 | 2.465 | 2.465 | 2.42 | 70857 |
| 1736182500 | 2.44 | -0.02 | -0.61 | 2.45 | 2.46 | 2.41 | 84570 |
| 1735923300 | 2.455 | -0.04 | -1.41 | 2.505 | 2.505 | 2.45 | 69169 |
| 1735836900 | 2.49 | 0 | 0.00 | 2.5 | 2.52 | 2.47 | 80669 |
| 1735577700 | 2.49 | 0.02 | 0.61 | 2.5099999 | 2.5099999 | 2.455 | 85778 |
| 1735318500 | 2.475 | 0 | 0.00 | 2.445 | 2.5099999 | 2.445 | 82817 |
| 1734972900 | 2.475 | 0.02 | 0.61 | 2.485 | 2.5 | 2.42 | 93995 |
| 1734713700 | 2.46 | -0.02 | -0.61 | 2.455 | 2.485 | 2.43 | 278908 |
| 1734627300 | 2.475 | -0.11 | -4.07 | 2.54 | 2.55 | 2.47 | 162583 |
| 1734540900 | 2.58 | -0.05 | -1.90 | 2.65 | 2.65 | 2.545 | 157465 |
| 1734454500 | 2.63 | 0.02 | 0.77 | 2.6 | 2.66 | 2.565 | 300534 |
| 1734368100 | 2.61 | -0.03 | -1.14 | 2.645 | 2.65 | 2.59 | 117249 |
| 1734108900 | 2.64 | -0.11 | -4.00 | 2.7599999 | 2.7599999 | 2.62 | 328394 |
| 1734022500 | 2.75 | 0.18 | 7.00 | 2.585 | 2.775 | 2.58 | 936416 |
| 1733936100 | 2.57 | -0.01 | -0.19 | 2.58 | 2.64 | 2.54 | 319973 |
| 1733849700 | 2.575 | -0.02 | -0.77 | 2.58 | 2.6 | 2.535 | 185716 |
| 1733763300 | 2.595 | -0.03 | -0.95 | 2.61 | 2.64 | 2.565 | 175355 |
| 1733504100 | 2.62 | 0.17 | 6.94 | 2.45 | 2.65 | 2.44 | 587987 |
| 1733417700 | 2.45 | -0.08 | -2.97 | 2.525 | 2.54 | 2.45 | 141548 |
| 1733331300 | 2.525 | 0.02 | 1.00 | 2.49 | 2.545 | 2.49 | 140326 |
| 1733244900 | 2.5 | -0.02 | -0.60 | 2.5299999 | 2.555 | 2.485 | 166107 |
| 1733158500 | 2.515 | 0.02 | 0.80 | 2.465 | 2.54 | 2.465 | 322341 |
| 1732899300 | 2.495 | 0.14 | 5.72 | 2.37 | 2.495 | 2.37 | 379764 |
| 1732812900 | 2.36 | 0.08 | 3.51 | 2.305 | 2.36 | 2.275 | 172121 |
| 1732726500 | 2.2799999 | 0.05 | 2.47 | 2.2 | 2.3 | 2.2 | 186624 |
| 1732640100 | 2.225 | -0.05 | -2.20 | 2.3 | 2.3 | 2.22 | 122756 |
| 1732553700 | 2.275 | 0.04 | 1.79 | 2.265 | 2.29 | 2.235 | 185628 |
| 1732294500 | 2.235 | 0.09 | 4.20 | 2.19 | 2.235 | 2.14 | 264115 |
| 1732208100 | 2.145 | -0.01 | -0.46 | 2.18 | 2.195 | 2.12 | 239821 |
| 1732121700 | 2.1549999 | -0.02 | -0.69 | 2.2 | 2.2 | 2.15 | 59640 |
| 1732035300 | 2.17 | 0 | 0.00 | 2.15 | 2.2 | 2.15 | 46834 |
| 1731948900 | 2.17 | -0.02 | -0.69 | 2.2 | 2.2 | 2.145 | 73917 |
| 1731689700 | 2.185 | -0.02 | -0.68 | 2.19 | 2.2 | 2.165 | 81577 |
| 1731603300 | 2.2 | 0.03 | 1.38 | 2.19 | 2.21 | 2.165 | 50149 |
| 1731516900 | 2.17 | 0 | 0.00 | 2.18 | 2.19 | 2.145 | 85019 |
| 1731430500 | 2.17 | -0.06 | -2.47 | 2.235 | 2.235 | 2.165 | 121388 |
| 1731344100 | 2.225 | -0.01 | -0.45 | 2.255 | 2.285 | 2.22 | 131448 |
| 1731084900 | 2.235 | -0.11 | -4.49 | 2.355 | 2.365 | 2.23 | 386402 |
| 1730998500 | 2.34 | -0.06 | -2.30 | 2.395 | 2.425 | 2.31 | 353055 |
| 1730912100 | 2.395 | -0.06 | -2.44 | 2.47 | 2.485 | 2.39 | 124253 |
| 1730825700 | 2.455 | -0.05 | -2.00 | 2.48 | 2.505 | 2.445 | 138959 |
| 1730739300 | 2.505 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.495 | 102936 |
| 1730480100 | 2.515 | 0.07 | 2.86 | 2.44 | 2.5299999 | 2.44 | 190160 |
| 1730393700 | 2.445 | -0.01 | -0.41 | 2.44 | 2.46 | 2.42 | 142818 |
| 1730307300 | 2.455 | -0.02 | -0.61 | 2.46 | 2.5099999 | 2.445 | 176571 |
| 1730220900 | 2.47 | -0.11 | -4.26 | 2.585 | 2.59 | 2.47 | 156487 |
| 1730134500 | 2.58 | 0.08 | 2.99 | 2.5099999 | 2.58 | 2.495 | 207309 |
| 1729871700 | 2.505 | -0.01 | -0.40 | 2.49 | 2.535 | 2.485 | 149143 |
| 1729785300 | 2.515 | 0.04 | 1.41 | 2.475 | 2.535 | 2.475 | 141750 |
| 1729698900 | 2.48 | 0.05 | 2.06 | 2.44 | 2.495 | 2.41 | 196417 |
| 1729612500 | 2.43 | -0.03 | -1.02 | 2.47 | 2.47 | 2.4049999 | 95548 |
| 1729526100 | 2.455 | -0.02 | -0.61 | 2.495 | 2.5 | 2.45 | 190715 |
| 1729266900 | 2.47 | -0.02 | -0.60 | 2.485 | 2.485 | 2.4 | 322000 |
| 1729180500 | 2.485 | -0.01 | -0.40 | 2.5 | 2.56 | 2.465 | 211451 |
| 1729094100 | 2.495 | 0.02 | 0.81 | 2.465 | 2.495 | 2.45 | 172426 |
| 1729007700 | 2.475 | -0.02 | -0.60 | 2.485 | 2.5 | 2.455 | 104212 |
| 1728921300 | 2.49 | -0.02 | -0.80 | 2.505 | 2.515 | 2.465 | 59536 |
| 1728662100 | 2.5099999 | 0.01 | 0.40 | 2.49 | 2.515 | 2.48 | 92296 |
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
