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 | -0.1055 | -4.27905090245 | 2.4655 | 2.522 | 2.3715 | 587179 | 2.44749381 | DE |
| 4 | 0.112 | 4.98220640569 | 2.248 | 2.603 | 2.2285 | 1300578 | 2.42022914 | DE |
| 12 | 0.47 | 24.8677248677 | 1.89 | 2.603 | 1.83 | 1056461 | 2.17050025 | DE |
| 26 | 0.1265 | 5.66375643609 | 2.2335 | 2.91 | 1.6736 | 1493017 | 2.15266471 | DE |
| 52 | 2.024 | 602.380952381 | 0.336 | 2.91 | 0.2364 | 3266044 | 0.72815863 | DE |
| 156 | 1.6245 | 220.870156356 | 0.7355 | 2.91 | 0.2364 | 6764257 | 0.41538511 | DE |
| 260 | 0.808 | 52.0618556701 | 1.552 | 2.91 | 0.2364 | 6579485 | 0.64661901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.414 | -0.02 | -0.62 | 2.408 | 2.449 | 2.408 | 327072 |
| 1721922900 | 2.429 | -0.01 | -0.21 | 2.4205 | 2.453 | 2.39 | 655797 |
| 1721836500 | 2.434 | -0.02 | -0.86 | 2.488 | 2.488 | 2.415 | 490116 |
| 1721750100 | 2.455 | -0.02 | -0.79 | 2.4695 | 2.499 | 2.454 | 503127 |
| 1721663700 | 2.4745 | 0.03 | 1.19 | 2.4655 | 2.5219999 | 2.4655 | 959781 |
| 1721404500 | 2.4455 | -0.06 | -2.47 | 2.511 | 2.528 | 2.387 | 1645829 |
| 1721318100 | 2.5075 | 0.01 | 0.30 | 2.5025 | 2.545 | 2.486 | 1326482 |
| 1721231700 | 2.5 | 0.04 | 1.63 | 2.451 | 2.5065 | 2.444 | 1291653 |
| 1721145300 | 2.46 | 0.02 | 0.61 | 2.4695 | 2.473 | 2.44 | 550692 |
| 1721058900 | 2.445 | 0.01 | 0.29 | 2.43 | 2.48 | 2.43 | 796967 |
| 1720799700 | 2.438 | 0.01 | 0.58 | 2.4415 | 2.466 | 2.412 | 684294 |
| 1720713300 | 2.424 | 0.01 | 0.58 | 2.4145 | 2.444 | 2.4 | 461557 |
| 1720626900 | 2.41 | 0.01 | 0.52 | 2.4085 | 2.43 | 2.3615 | 1109411 |
| 1720540500 | 2.3975 | -0.02 | -0.79 | 2.479 | 2.5455 | 2.37 | 2005731 |
| 1720454100 | 2.4165 | -0.08 | -3.24 | 2.55 | 2.603 | 2.36 | 4347119 |
| 1720194900 | 2.4975 | 0.07 | 3.07 | 2.4495 | 2.5 | 2.4129999 | 2794212 |
| 1720108500 | 2.423 | 0.11 | 4.53 | 2.331 | 2.44 | 2.33 | 2068528 |
| 1720022100 | 2.318 | 0.06 | 2.57 | 2.2735 | 2.33 | 2.271 | 1503498 |
| 1719935700 | 2.2599999 | -0 | -0.20 | 2.2785 | 2.2785 | 2.2315 | 679525 |
| 1719849300 | 2.2645 | 0.05 | 2.28 | 2.248 | 2.291 | 2.2285 | 1810163 |
| 1719590100 | 2.214 | 0.02 | 0.87 | 2.22 | 2.2519999 | 2.1955 | 954428 |
| 1719503700 | 2.195 | -0.02 | -0.93 | 2.22 | 2.22 | 2.19 | 499039 |
| 1719417300 | 2.2155 | 0.02 | 0.77 | 2.2 | 2.24 | 2.195 | 711441 |
| 1719330900 | 2.1985 | 0 | 0.02 | 2.227 | 2.227 | 2.176 | 422472 |
| 1719244500 | 2.198 | 0.02 | 0.83 | 2.19 | 2.229 | 2.1805 | 1263949 |
| 1718985300 | 2.18 | 0.03 | 1.51 | 2.1349999 | 2.185 | 2.1349999 | 1083287 |
| 1718898900 | 2.1475 | 0.05 | 2.58 | 2.11 | 2.17 | 2.094 | 1374875 |
| 1718812500 | 2.0935 | 0.02 | 0.96 | 2.089 | 2.11 | 2.0745 | 605528 |
| 1718726100 | 2.0735 | 0.05 | 2.55 | 2.0255 | 2.09 | 2.0165 | 1294529 |
| 1718639700 | 2.0219999 | 0.01 | 0.50 | 2.029 | 2.046 | 1.992 | 423385 |
| 1718380500 | 2.012 | -0.02 | -1.13 | 2.0299999 | 2.06 | 1.987 | 1000704 |
| 1718294100 | 2.035 | -0.01 | -0.51 | 2.04 | 2.0785 | 2.0075 | 1113740 |
| 1718207700 | 2.0455 | 0.03 | 1.26 | 2.028 | 2.0745 | 1.982 | 1584772 |
| 1718121300 | 2.02 | 0.09 | 4.48 | 1.948 | 2.029 | 1.9344 | 3460355 |
| 1718034900 | 1.9334 | 0 | 0.07 | 1.929 | 1.9496 | 1.916 | 777970 |
| 1717775700 | 1.932 | -0 | -0.10 | 1.93 | 1.9404 | 1.9238 | 334448 |
| 1717689300 | 1.934 | -0.01 | -0.46 | 1.9566 | 1.97 | 1.9238 | 617964 |
| 1717602900 | 1.943 | -0.01 | -0.60 | 1.9798 | 1.985 | 1.9352 | 704119 |
| 1717516500 | 1.9548 | 0.03 | 1.39 | 1.9338 | 1.989 | 1.924 | 1160097 |
| 1717430100 | 1.928 | 0.01 | 0.52 | 1.938 | 1.9674 | 1.928 | 797920 |
| 1717170900 | 1.918 | -0.01 | -0.57 | 1.9372 | 1.9372 | 1.9002 | 744379 |
| 1717084500 | 1.929 | 0.03 | 1.74 | 1.8892 | 1.9398 | 1.8836 | 1289434 |
| 1716998100 | 1.896 | -0.05 | -2.50 | 1.94 | 1.9438 | 1.873 | 700886 |
| 1716911700 | 1.9446 | 0.08 | 4.10 | 1.8798 | 1.9536 | 1.8736 | 1111335 |
| 1716825300 | 1.868 | -0.01 | -0.56 | 1.8668 | 1.897 | 1.835 | 602527 |
| 1716566100 | 1.8786 | 0.01 | 0.35 | 1.85 | 1.88 | 1.83 | 603706 |
| 1716479700 | 1.872 | 0.02 | 0.86 | 1.8504 | 1.9088 | 1.8504 | 761811 |
| 1716393300 | 1.856 | -0.05 | -2.50 | 1.8902 | 1.914 | 1.8508 | 1001722 |
| 1716306900 | 1.9036 | -0.04 | -2.26 | 1.936 | 1.9642 | 1.8892 | 865757 |
| 1716220500 | 1.9476 | -0.02 | -1.13 | 1.9688 | 1.996 | 1.9406 | 906063 |
| 1715961300 | 1.9698 | 0.01 | 0.76 | 1.9406 | 1.99 | 1.9406 | 714542 |
| 1715874900 | 1.955 | 0 | 0.05 | 1.9812 | 1.9864 | 1.952 | 1356335 |
| 1715788500 | 1.954 | 0.02 | 1.29 | 1.92 | 1.9758 | 1.9184 | 1247170 |
| 1715702100 | 1.9292 | -0.03 | -1.30 | 1.9534 | 1.979 | 1.925 | 1101103 |
| 1715615700 | 1.9546 | 0.04 | 1.96 | 1.9344 | 1.9692 | 1.9208 | 949325 |
| 1715356500 | 1.917 | 0.03 | 1.44 | 1.894 | 1.938 | 1.8818 | 693767 |
| 1715270100 | 1.8898 | -0.01 | -0.68 | 1.9068 | 1.9086 | 1.8852 | 315087 |
| 1715183700 | 1.9028 | -0 | -0.22 | 1.8964 | 1.914 | 1.88 | 486404 |
| 1715097300 | 1.907 | 0.04 | 2.20 | 1.87 | 1.9148 | 1.8546 | 1178344 |
| 1715010900 | 1.866 | -0 | -0.17 | 1.89 | 1.89 | 1.8496 | 561385 |
| 1714751700 | 1.8692 | 0.06 | 3.21 | 1.8028 | 1.8754 | 1.8028 | 2610627 |
| 1714665300 | 1.811 | 0.04 | 2.43 | 1.7666 | 1.811 | 1.7506 | 893848 |
| 1714492500 | 1.768 | -0.01 | -0.55 | 1.7778 | 1.7888 | 1.7546 | 688871 |
| 1714406100 | 1.7778 | 0.05 | 2.82 | 1.738 | 1.7786 | 1.72 | 879841 |
| 1714146900 | 1.729 | 0.03 | 1.50 | 1.716 | 1.7456 | 1.71 | 772267 |
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
