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 | -0.02 | -0.970873786408 | 2.06 | 2.1 | 2 | 3290 | 2.06045529 | DE |
| 4 | 0 | 0 | 2.04 | 2.18 | 2 | 3181 | 2.07394546 | DE |
| 12 | -0.12 | -5.55555555556 | 2.16 | 2.38 | 1.88 | 8730 | 2.09339435 | DE |
| 26 | -0.28 | -12.0689655172 | 2.32 | 2.44 | 1.6 | 9726 | 2.0221343 | DE |
| 52 | -1.04 | -33.7662337662 | 3.08 | 3.08 | 1.16 | 19860 | 2.1100291 | DE |
| 156 | -5.38 | -72.5067385445 | 7.42 | 9.34 | 1.16 | 16419 | 4.84345512 | DE |
| 260 | -0.96 | -32 | 3 | 9.34 | 1.16 | 29128 | 4.80753892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 2.04 | 1386 |
| 1721922900 | 2.04 | 0.01 | 0.49 | 2.08 | 2.08 | 2 | 3183 |
| 1721836500 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.09 | 2.0299999 | 2771 |
| 1721750100 | 2.1 | 0.05 | 2.44 | 2.1 | 2.1 | 2.0299999 | 5185 |
| 1721663700 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.05 | 3562 |
| 1721404500 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 2.05 | 1750 |
| 1721318100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 500 |
| 1721231700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 500 |
| 1721145300 | 2.05 | 0.02 | 0.99 | 2.05 | 2.05 | 2.05 | 2991 |
| 1721058900 | 2.0299999 | -0.04 | -1.93 | 2.07 | 2.07 | 2.0299999 | 1502 |
| 1720799700 | 2.07 | 0.03 | 1.47 | 2.07 | 2.07 | 2.07 | 700 |
| 1720713300 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 1502 |
| 1720626900 | 2.1 | 0.06 | 2.94 | 2.07 | 2.1 | 2.02 | 3933 |
| 1720540500 | 2.04 | -0.04 | -1.92 | 2.08 | 2.08 | 2.0299999 | 4679 |
| 1720454100 | 2.08 | -0.09 | -4.15 | 2.14 | 2.18 | 2.05 | 3757 |
| 1720194900 | 2.17 | 0.07 | 3.33 | 2.08 | 2.18 | 2.07 | 4363 |
| 1720108500 | 2.1 | 0.01 | 0.48 | 2.1 | 2.13 | 2.1 | 5234 |
| 1720022100 | 2.09 | 0.05 | 2.45 | 2.04 | 2.11 | 2.04 | 9646 |
| 1719935700 | 2.04 | 0 | 0.00 | 2.05 | 2.09 | 2.04 | 3422 |
| 1719849300 | 2.04 | -0.02 | -0.97 | 2.07 | 2.07 | 2.04 | 3069 |
| 1719590100 | 2.06 | 0.05 | 2.49 | 2.04 | 2.06 | 2.04 | 1371 |
| 1719503700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.05 | 1.985 | 6713 |
| 1719417300 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 2 | 11963 |
| 1719330900 | 2.09 | 0.03 | 1.46 | 2 | 2.09 | 2 | 1780 |
| 1719244500 | 2.06 | -0.02 | -0.96 | 2.08 | 2.12 | 2.02 | 12494 |
| 1718985300 | 2.08 | -0.08 | -3.70 | 2.17 | 2.17 | 2.04 | 10741 |
| 1718898900 | 2.16 | 0.01 | 0.47 | 2.15 | 2.17 | 2.06 | 14204 |
| 1718812500 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.15 | 3950 |
| 1718726100 | 2.16 | -0.05 | -2.26 | 2.31 | 2.31 | 2.15 | 12463 |
| 1718639700 | 2.21 | -0.04 | -1.78 | 2.32 | 2.32 | 2.13 | 5102 |
| 1718380500 | 2.25 | -0.05 | -2.17 | 2.36 | 2.36 | 2.17 | 7888 |
| 1718294100 | 2.3 | 0 | 0.00 | 2.35 | 2.37 | 2.3 | 18169 |
| 1718207700 | 2.3 | 0.07 | 3.14 | 2.27 | 2.38 | 2.25 | 29824 |
| 1718121300 | 2.23 | 0.1 | 4.69 | 2.18 | 2.24 | 2.16 | 24714 |
| 1718034900 | 2.13 | -0.02 | -0.93 | 2.12 | 2.13 | 2.12 | 2857 |
| 1717775700 | 2.15 | 0.04 | 1.90 | 2.14 | 2.2 | 2.14 | 34243 |
| 1717689300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.14 | 2.05 | 19342 |
| 1717602900 | 2.09 | 0.12 | 5.82 | 2.0099999 | 2.09 | 1.965 | 23244 |
| 1717516500 | 1.975 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 1.975 | 2711 |
| 1717430100 | 1.98 | 0.01 | 0.51 | 2.02 | 2.04 | 1.965 | 12741 |
| 1717170900 | 1.97 | -0.03 | -1.50 | 2.0299999 | 2.05 | 1.97 | 7440 |
| 1717084500 | 2 | -0.08 | -3.85 | 2.0299999 | 2.06 | 1.97 | 15602 |
| 1716998100 | 2.08 | 0.05 | 2.46 | 2 | 2.08 | 1.985 | 16193 |
| 1716911700 | 2.0299999 | 0.08 | 4.37 | 1.94 | 2.0299999 | 1.91 | 17051 |
| 1716825300 | 1.945 | 0.03 | 1.30 | 1.935 | 1.95 | 1.9 | 6250 |
| 1716566100 | 1.92 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 616 |
| 1716479700 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.88 | 10425 |
| 1716393300 | 1.96 | 0 | 0.26 | 1.955 | 1.96 | 1.945 | 2177 |
| 1716306900 | 1.955 | -0.03 | -1.26 | 1.98 | 1.98 | 1.935 | 1500 |
| 1716220500 | 1.98 | 0.04 | 2.06 | 2.0099999 | 2.0099999 | 1.95 | 4921 |
| 1715961300 | 1.94 | -0.06 | -2.76 | 1.94 | 1.98 | 1.94 | 2635 |
| 1715874900 | 1.995 | -0.05 | -2.21 | 1.995 | 1.995 | 1.97 | 3503 |
| 1715788500 | 2.04 | 0.07 | 3.29 | 1.975 | 2.04 | 1.975 | 3634 |
| 1715702100 | 1.975 | -0.07 | -3.19 | 1.985 | 2.0099999 | 1.975 | 3897 |
| 1715615700 | 2.04 | 0.02 | 0.99 | 2.02 | 2.04 | 1.985 | 3510 |
| 1715356500 | 2.02 | 0 | 0.00 | 2 | 2.02 | 1.985 | 5347 |
| 1715270100 | 2.02 | 0.03 | 1.76 | 2.0299999 | 2.0299999 | 1.98 | 6246 |
| 1715183700 | 1.985 | -0.04 | -1.73 | 2.06 | 2.06 | 1.985 | 9860 |
| 1715097300 | 2.02 | 0 | 0.00 | 2.06 | 2.07 | 2.02 | 5154 |
| 1715010900 | 2.02 | -0.05 | -2.42 | 2.06 | 2.13 | 2 | 17650 |
| 1714751700 | 2.07 | -0.01 | -0.48 | 2.16 | 2.29 | 2.0099999 | 55529 |
| 1714665300 | 2.08 | 0.14 | 7.22 | 1.98 | 2.17 | 1.98 | 50956 |
| 1714492500 | 1.94 | 0.01 | 0.52 | 1.945 | 1.945 | 1.94 | 3783 |
| 1714406100 | 1.93 | -0.01 | -0.26 | 1.98 | 1.985 | 1.93 | 11100 |
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
