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 | 8.125 | 1.6 | 1.79 | 1.26 | 111300 | 1.46185984 | DE |
| 4 | -0.15 | -7.97872340426 | 1.88 | 2.08 | 1.26 | 55816 | 1.68219236 | DE |
| 12 | 0.94 | 118.987341772 | 0.79 | 2.16 | 0.725 | 109286 | 1.59501716 | DE |
| 26 | 0.66 | 61.6822429907 | 1.07 | 2.16 | 0.725 | 59922 | 1.52123694 | DE |
| 52 | 0.005 | 0.289855072464 | 1.725 | 2.165 | 0.725 | 48508 | 1.50707827 | DE |
| 156 | 0.005 | 0.289855072464 | 1.725 | 2.165 | 0.725 | 48508 | 1.50707827 | DE |
| 260 | 0.005 | 0.289855072464 | 1.725 | 2.165 | 0.725 | 48508 | 1.50707827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1.73 | 0.15 | 9.49 | 1.67 | 1.79 | 1.66 | 126000 |
| 1720713300 | 1.58 | 0.12 | 8.22 | 1.49 | 1.6299999 | 1.48 | 55500 |
| 1720626900 | 1.46 | 0.07 | 5.04 | 1.42 | 1.49 | 1.4 | 48000 |
| 1720540500 | 1.3899999 | -0.07 | -4.79 | 1.4 | 1.4 | 1.26 | 265500 |
| 1720454100 | 1.46 | -0.16 | -9.88 | 1.6 | 1.6 | 1.45 | 106500 |
| 1720194900 | 1.62 | -0.04 | -2.41 | 1.6 | 1.68 | 1.58 | 81000 |
| 1720108500 | 1.66 | -0.08 | -4.60 | 1.71 | 1.71 | 1.62 | 48000 |
| 1720022100 | 1.74 | -0.06 | -3.33 | 1.77 | 1.78 | 1.74 | 6000 |
| 1719935700 | 1.8 | -0.08 | -4.26 | 1.84 | 1.86 | 1.78 | 45000 |
| 1719849300 | 1.88 | -0.02 | -1.05 | 1.89 | 1.9 | 1.88 | 9000 |
| 1719590100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1719503700 | 1.9 | -0.06 | -3.06 | 1.94 | 1.96 | 1.9 | 28500 |
| 1719417300 | 1.96 | 0 | 0.00 | 1.97 | 1.99 | 1.96 | 9000 |
| 1719330900 | 1.96 | 0.02 | 1.03 | 1.93 | 2 | 1.93 | 25500 |
| 1719244500 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.94 | 9000 |
| 1718985300 | 1.96 | 0.04 | 2.08 | 1.9 | 1.96 | 1.9 | 24000 |
| 1718898900 | 1.92 | -0.06 | -3.03 | 2.02 | 2.02 | 1.9 | 33000 |
| 1718812500 | 1.98 | -0.02 | -1.00 | 1.94 | 1.99 | 1.92 | 28500 |
| 1718726100 | 2 | -0.04 | -1.96 | 2.08 | 2.08 | 1.98 | 51000 |
| 1718639700 | 2.04 | 0.16 | 8.51 | 1.99 | 2.06 | 1.9 | 136500 |
| 1718380500 | 1.88 | -0.06 | -3.09 | 1.88 | 1.94 | 1.86 | 51000 |
| 1718294100 | 1.94 | -0.02 | -1.02 | 1.95 | 1.99 | 1.94 | 16500 |
| 1718207700 | 1.96 | 0.02 | 1.03 | 1.94 | 2.04 | 1.94 | 37500 |
| 1718121300 | 1.94 | 0.02 | 1.04 | 1.94 | 1.98 | 1.94 | 22500 |
| 1718034900 | 1.92 | -0.05 | -2.54 | 1.95 | 2 | 1.86 | 94500 |
| 1717775700 | 1.97 | -0.03 | -1.50 | 2.02 | 2.02 | 1.93 | 87000 |
| 1717689300 | 2 | 0.01 | 0.50 | 2 | 2.04 | 1.98 | 46500 |
| 1717602900 | 1.99 | -0.01 | -0.50 | 2.02 | 2.1 | 1.94 | 130500 |
| 1717516500 | 2 | 0.12 | 6.38 | 1.87 | 2.04 | 1.87 | 169500 |
| 1717430100 | 1.88 | -0.1 | -5.05 | 1.97 | 1.97 | 1.83 | 151500 |
| 1717170900 | 1.98 | -0.12 | -5.71 | 2.12 | 2.12 | 1.98 | 229500 |
| 1717084500 | 2.1 | 0.11 | 5.53 | 2.02 | 2.14 | 2 | 312000 |
| 1716998100 | 1.99 | 0.06 | 3.11 | 2 | 2.06 | 1.94 | 165000 |
| 1716911700 | 1.93 | 0.06 | 3.21 | 1.99 | 2.16 | 1.85 | 624000 |
| 1716825300 | 1.87 | 0.24 | 14.72 | 1.6299999 | 1.87 | 1.6299999 | 139500 |
| 1716566100 | 1.6299999 | 0.22 | 15.60 | 1.41 | 1.6299999 | 1.41 | 229500 |
| 1716479700 | 1.41 | -0.04 | -2.76 | 1.45 | 1.5 | 1.4 | 187500 |
| 1716393300 | 1.45 | 0.04 | 2.84 | 1.43 | 1.47 | 1.37 | 165000 |
| 1716306900 | 1.41 | 0.03 | 2.17 | 1.42 | 1.43 | 1.36 | 126000 |
| 1716220500 | 1.3799999 | 0.06 | 4.55 | 1.36 | 1.45 | 1.3 | 258000 |
| 1715961300 | 1.32 | 0.06 | 4.76 | 1.28 | 1.4 | 1.28 | 366000 |
| 1715874900 | 1.26 | 0.1 | 8.62 | 1.18 | 1.36 | 1.17 | 457500 |
| 1715788500 | 1.16 | 0.06 | 5.45 | 1.1299999 | 1.2 | 1.11 | 97500 |
| 1715702100 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1299999 | 1.09 | 42000 |
| 1715615700 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.05 | 85500 |
| 1715356500 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3 | 1.1299999 | 237000 |
| 1715270100 | 1.2 | 0.19 | 18.81 | 1.1 | 1.2 | 1.09 | 271500 |
| 1715183700 | 1.01 | 0.15 | 16.76 | 0.885 | 1.01 | 0.885 | 108000 |
| 1715097300 | 0.865 | -0.005 | -0.57 | 0.89 | 0.89 | 0.85 | 21000 |
| 1715010900 | 0.87 | 0.02 | 2.35 | 0.855 | 0.885 | 0.85 | 18000 |
| 1714751700 | 0.85 | 0.01 | 1.19 | 0.865 | 0.87 | 0.85 | 7500 |
| 1714665300 | 0.84 | -0.02 | -2.33 | 0.84 | 0.84 | 0.84 | 1500 |
| 1714492500 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1714406100 | 0.86 | 0.005 | 0.58 | 0.855 | 0.86 | 0.855 | 4500 |
| 1714146900 | 0.855 | 0.01 | 1.18 | 0.83 | 0.855 | 0.825 | 10500 |
| 1714060500 | 0.845 | 0.035 | 4.32 | 0.84 | 0.88 | 0.8149999 | 40500 |
| 1713974100 | 0.81 | 0.07 | 9.46 | 0.745 | 0.855 | 0.745 | 54000 |
| 1713887700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1713801300 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.725 | 36000 |
| 1713542100 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.76 | 9000 |
| 1713455700 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 15000 |
| 1713369300 | 0.8 | -0.025 | -3.03 | 0.8 | 0.8 | 0.8 | 6000 |
| 1713282900 | 0.825 | -0.005 | -0.60 | 0.81 | 0.84 | 0.8 | 22500 |
| 1713196500 | 0.83 | 0.0100001 | 1.22 | 0.8149999 | 0.83 | 0.8 | 10500 |
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
