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 | 0.012 | 0.631578947368 | 1.9 | 1.952 | 1.879 | 2477406 | 1.90702014 | DE |
| 4 | -0.058 | -2.94416243655 | 1.97 | 2.028 | 1.879 | 2666234 | 1.96149133 | DE |
| 12 | 0.012 | 0.631578947368 | 1.9 | 2.028 | 1.729 | 3608583 | 1.90194509 | DE |
| 26 | -0.014 | -0.726895119418 | 1.926 | 2.028 | 1.706 | 2884695 | 1.87363578 | DE |
| 52 | 0.118 | 6.57748049052 | 1.794 | 2.13 | 1.682 | 2222238 | 1.88343032 | DE |
| 156 | -0.688 | -26.4615384615 | 2.6 | 2.912 | 1.265 | 1851167 | 1.99022176 | DE |
| 260 | -0.454 | -19.1885038039 | 2.366 | 3.126 | 1.265 | 1980424 | 2.15698137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1.933 | 0.01 | 0.26 | 1.925 | 1.937 | 1.902 | 1603373 |
| 1721922900 | 1.928 | 0.01 | 0.57 | 1.92 | 1.945 | 1.888 | 2193074 |
| 1721836500 | 1.917 | 0.03 | 1.64 | 1.886 | 1.928 | 1.884 | 2330124 |
| 1721750100 | 1.886 | -0.01 | -0.26 | 1.9 | 1.907 | 1.882 | 2125336 |
| 1721663700 | 1.891 | -0.09 | -4.59 | 1.9 | 1.91 | 1.879 | 4135122 |
| 1721404500 | 1.982 | -0.01 | -0.40 | 1.987 | 1.996 | 1.967 | 3635943 |
| 1721318100 | 1.99 | 0.01 | 0.56 | 1.987 | 1.994 | 1.967 | 2883565 |
| 1721231700 | 1.979 | 0.02 | 1.02 | 1.961 | 1.988 | 1.959 | 2183640 |
| 1721145300 | 1.959 | -0.01 | -0.61 | 1.963 | 1.977 | 1.948 | 1810166 |
| 1721058900 | 1.971 | -0.03 | -1.65 | 1.996 | 1.999 | 1.966 | 3006508 |
| 1720799700 | 2.004 | -0.01 | -0.30 | 2.0099999 | 2.024 | 1.993 | 4137865 |
| 1720713300 | 2.0099999 | 0 | 0.20 | 1.998 | 2.028 | 1.992 | 2257863 |
| 1720626900 | 2.0059999 | 0.03 | 1.57 | 1.989 | 2.0139999 | 1.989 | 2183089 |
| 1720540500 | 1.975 | -0 | -0.05 | 1.973 | 1.995 | 1.964 | 1980179 |
| 1720454100 | 1.976 | -0.02 | -1.10 | 1.997 | 2.0139999 | 1.971 | 3861610 |
| 1720194900 | 1.998 | 0.02 | 1.27 | 1.977 | 2.004 | 1.974 | 3959156 |
| 1720108500 | 1.973 | 0.02 | 1.13 | 1.961 | 1.976 | 1.952 | 1541837 |
| 1720022100 | 1.951 | 0.03 | 1.77 | 1.939 | 1.964 | 1.93 | 2131083 |
| 1719935700 | 1.917 | -0.03 | -1.74 | 1.948 | 1.948 | 1.904 | 2745761 |
| 1719849300 | 1.951 | 0.01 | 0.41 | 1.97 | 1.99 | 1.949 | 2619376 |
| 1719590100 | 1.943 | -0.02 | -1.17 | 1.958 | 1.985 | 1.943 | 2982486 |
| 1719503700 | 1.966 | -0.01 | -0.25 | 1.99 | 1.99 | 1.946 | 1918373 |
| 1719417300 | 1.971 | -0.02 | -0.86 | 1.99 | 1.991 | 1.955 | 3154057 |
| 1719330900 | 1.988 | 0.02 | 0.86 | 1.97 | 2.0059999 | 1.961 | 4411414 |
| 1719244500 | 1.971 | 0.02 | 0.97 | 1.94 | 1.974 | 1.911 | 3158354 |
| 1718985300 | 1.952 | 0.02 | 0.88 | 1.93 | 1.959 | 1.929 | 17241155 |
| 1718898900 | 1.935 | 0.03 | 1.74 | 1.895 | 1.944 | 1.895 | 3846289 |
| 1718812500 | 1.902 | 0.01 | 0.42 | 1.899 | 1.915 | 1.887 | 1883914 |
| 1718726100 | 1.894 | 0.03 | 1.50 | 1.875 | 1.894 | 1.863 | 2226645 |
| 1718639700 | 1.866 | 0.02 | 1.14 | 1.843 | 1.881 | 1.843 | 2348447 |
| 1718380500 | 1.845 | -0.03 | -1.81 | 1.865 | 1.873 | 1.822 | 3086085 |
| 1718294100 | 1.879 | -0.02 | -0.95 | 1.89 | 1.903 | 1.869 | 2131561 |
| 1718207700 | 1.897 | 0.02 | 1.17 | 1.88 | 1.906 | 1.871 | 1944123 |
| 1718121300 | 1.875 | -0.04 | -2.14 | 1.926 | 1.926 | 1.864 | 2010193 |
| 1718034900 | 1.916 | -0 | -0.16 | 1.9 | 1.921 | 1.894 | 1605173 |
| 1717775700 | 1.919 | -0.03 | -1.69 | 1.952 | 1.954 | 1.903 | 2302112 |
| 1717689300 | 1.952 | 0 | 0.21 | 1.952 | 1.959 | 1.932 | 2723984 |
| 1717602900 | 1.948 | 0.01 | 0.52 | 1.94 | 1.972 | 1.939 | 3189897 |
| 1717516500 | 1.938 | 0.01 | 0.73 | 1.92 | 1.939 | 1.903 | 2568180 |
| 1717430100 | 1.924 | 0.04 | 2.01 | 1.896 | 1.926 | 1.894 | 3475264 |
| 1717170900 | 1.886 | 0 | 0.16 | 1.883 | 1.887 | 1.868 | 3524651 |
| 1717084500 | 1.883 | 0.04 | 2.34 | 1.836 | 1.883 | 1.832 | 2458348 |
| 1716998100 | 1.84 | -0.03 | -1.45 | 1.85 | 1.875 | 1.837 | 3606348 |
| 1716911700 | 1.867 | 0.01 | 0.32 | 1.867 | 1.88 | 1.852 | 3703648 |
| 1716825300 | 1.861 | 0.04 | 2.48 | 1.82 | 1.875 | 1.815 | 3724391 |
| 1716566100 | 1.816 | -0.01 | -0.77 | 1.826 | 1.826 | 1.805 | 1997155 |
| 1716479700 | 1.83 | -0.04 | -1.98 | 1.86 | 1.86 | 1.829 | 3012954 |
| 1716393300 | 1.867 | 0 | 0.21 | 1.87 | 1.881 | 1.847 | 3297630 |
| 1716306900 | 1.863 | -0.04 | -2.05 | 1.898 | 1.899 | 1.851 | 3930140 |
| 1716220500 | 1.902 | 0.04 | 2.26 | 1.868 | 1.91 | 1.861 | 4750253 |
| 1715961300 | 1.86 | -0.03 | -1.80 | 1.885 | 1.892 | 1.84 | 5819689 |
| 1715874900 | 1.894 | 0.01 | 0.42 | 1.854 | 1.895 | 1.836 | 4551775 |
| 1715788500 | 1.886 | 0.04 | 2.11 | 1.851 | 1.888 | 1.835 | 4869580 |
| 1715702100 | 1.847 | 0.01 | 0.54 | 1.85 | 1.862 | 1.836 | 3287219 |
| 1715615700 | 1.837 | 0.01 | 0.38 | 1.837 | 1.854 | 1.827 | 3122098 |
| 1715356500 | 1.83 | 0.01 | 0.72 | 1.826 | 1.859 | 1.826 | 5223749 |
| 1715270100 | 1.817 | 0.03 | 1.51 | 1.788 | 1.824 | 1.788 | 3586044 |
| 1715183700 | 1.79 | -0.03 | -1.76 | 1.828 | 1.841 | 1.77 | 10662631 |
| 1715097300 | 1.822 | -0.07 | -3.50 | 1.887 | 1.892 | 1.729 | 18081840 |
| 1715010900 | 1.888 | 0.01 | 0.32 | 1.9 | 1.909 | 1.874 | 1772458 |
| 1714751700 | 1.882 | -0.02 | -1.10 | 1.913 | 1.922 | 1.877 | 2320793 |
| 1714665300 | 1.903 | 0.02 | 1.01 | 1.888 | 1.92 | 1.888 | 2458923 |
| 1714492500 | 1.884 | -0.02 | -1.10 | 1.902 | 1.916 | 1.872 | 2731261 |
| 1714406100 | 1.905 | 0.08 | 4.21 | 1.829 | 1.907 | 1.826 | 4142967 |
| 1714146900 | 1.828 | -0.01 | -0.27 | 1.836 | 1.842 | 1.819 | 1547144 |
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
