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 | 0.144 | 5.85842148088 | 2.458 | 2.612 | 2.448 | 1456380 | 2.54162818 | DE |
| 4 | 0.124 | 5.00403551251 | 2.478 | 2.612 | 2.418 | 1653376 | 2.512918 | DE |
| 12 | 0.17 | 6.99013157895 | 2.432 | 2.612 | 2.154 | 1733762 | 2.44120629 | DE |
| 26 | 0.334 | 14.7266313933 | 2.268 | 2.612 | 1.912 | 2249722 | 2.27308296 | DE |
| 52 | 0.929 | 55.5289898386 | 1.673 | 2.612 | 1.591 | 2343453 | 2.19895578 | DE |
| 156 | 0.452 | 21.023255814 | 2.15 | 2.612 | 1.155 | 1838655 | 1.94423707 | DE |
| 260 | 1.349 | 107.661612131 | 1.253 | 2.612 | 0.862 | 2022941 | 1.8601329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 2.596 | 0.01 | 0.54 | 2.596 | 2.612 | 2.576 | 1073394 |
| 1729180500 | 2.582 | 0.04 | 1.41 | 2.54 | 2.604 | 2.5339999 | 2396342 |
| 1729094100 | 2.546 | 0 | 0.08 | 2.5299999 | 2.554 | 2.5299999 | 1096903 |
| 1729007700 | 2.544 | 0.03 | 1.35 | 2.504 | 2.546 | 2.498 | 1167504 |
| 1728921300 | 2.5099999 | 0.02 | 0.72 | 2.508 | 2.5259999 | 2.494 | 1431868 |
| 1728662100 | 2.492 | 0.02 | 0.97 | 2.458 | 2.5 | 2.448 | 1189281 |
| 1728575700 | 2.468 | 0.01 | 0.49 | 2.456 | 2.468 | 2.438 | 1039033 |
| 1728489300 | 2.456 | 0.01 | 0.57 | 2.432 | 2.46 | 2.418 | 1009346 |
| 1728402900 | 2.442 | -0.03 | -1.13 | 2.468 | 2.482 | 2.434 | 719980 |
| 1728316500 | 2.47 | 0 | 0.08 | 2.474 | 2.474 | 2.434 | 1045381 |
| 1728057300 | 2.468 | 0.03 | 1.06 | 2.444 | 2.478 | 2.44 | 1250090 |
| 1727970900 | 2.442 | -0.05 | -1.93 | 2.49 | 2.49 | 2.438 | 1127107 |
| 1727884500 | 2.49 | -0.01 | -0.32 | 2.464 | 2.5059999 | 2.462 | 1288083 |
| 1727798100 | 2.498 | -0.04 | -1.42 | 2.564 | 2.564 | 2.494 | 1309129 |
| 1727711700 | 2.5339999 | -0.03 | -1.09 | 2.554 | 2.57 | 2.5179999 | 1340477 |
| 1727452500 | 2.562 | -0.01 | -0.39 | 2.566 | 2.59 | 2.54 | 2593130 |
| 1727366100 | 2.572 | 0.05 | 1.98 | 2.55 | 2.588 | 2.54 | 2560942 |
| 1727279700 | 2.5219999 | 0.01 | 0.24 | 2.504 | 2.594 | 2.5019999 | 4314549 |
| 1727193300 | 2.516 | 0.03 | 1.21 | 2.48 | 2.532 | 2.476 | 2086778 |
| 1727106900 | 2.486 | 0.03 | 1.14 | 2.476 | 2.5139999 | 2.456 | 1746768 |
| 1726847700 | 2.458 | -0.03 | -1.21 | 2.478 | 2.504 | 2.458 | 2354834 |
| 1726761300 | 2.488 | 0.02 | 0.97 | 2.462 | 2.5 | 2.462 | 1471703 |
| 1726674900 | 2.464 | 0.04 | 1.48 | 2.42 | 2.464 | 2.42 | 952274 |
| 1726588500 | 2.428 | 0.02 | 0.83 | 2.412 | 2.438 | 2.412 | 771815 |
| 1726502100 | 2.408 | -0 | -0.17 | 2.384 | 2.418 | 2.384 | 647692 |
| 1726242900 | 2.412 | 0.02 | 0.92 | 2.4 | 2.414 | 2.39 | 756922 |
| 1726156500 | 2.39 | -0 | -0.08 | 2.408 | 2.424 | 2.376 | 804271 |
| 1726070100 | 2.392 | -0.03 | -1.40 | 2.42 | 2.432 | 2.37 | 916743 |
| 1725983700 | 2.426 | -0 | -0.08 | 2.434 | 2.466 | 2.408 | 1555854 |
| 1725897300 | 2.428 | 0.04 | 1.59 | 2.408 | 2.436 | 2.392 | 2268026 |
| 1725638100 | 2.39 | -0.02 | -0.83 | 2.424 | 2.444 | 2.386 | 1217252 |
| 1725551700 | 2.41 | -0.03 | -1.23 | 2.426 | 2.428 | 2.404 | 1422116 |
| 1725465300 | 2.44 | 0.02 | 0.83 | 2.398 | 2.45 | 2.362 | 1090901 |
| 1725378900 | 2.42 | -0.04 | -1.79 | 2.46 | 2.474 | 2.41 | 1475373 |
| 1725292500 | 2.464 | -0.04 | -1.60 | 2.504 | 2.512 | 2.444 | 2185415 |
| 1725033300 | 2.504 | 0.01 | 0.48 | 2.5019999 | 2.532 | 2.484 | 4049753 |
| 1724946900 | 2.492 | -0.01 | -0.48 | 2.5059999 | 2.5099999 | 2.486 | 1294379 |
| 1724860500 | 2.504 | 0.03 | 1.13 | 2.462 | 2.5059999 | 2.462 | 2997980 |
| 1724774100 | 2.476 | 0.02 | 0.90 | 2.46 | 2.476 | 2.442 | 1734253 |
| 1724687700 | 2.454 | 0.02 | 0.90 | 2.432 | 2.46 | 2.424 | 909421 |
| 1724428500 | 2.432 | -0.01 | -0.25 | 2.414 | 2.464 | 2.414 | 1455675 |
| 1724342100 | 2.438 | 0.09 | 3.74 | 2.394 | 2.438 | 2.372 | 3192201 |
| 1724255700 | 2.35 | 0.02 | 0.77 | 2.34 | 2.37 | 2.332 | 1115480 |
| 1724169300 | 2.332 | -0.03 | -1.44 | 2.382 | 2.394 | 2.332 | 1417731 |
| 1724082900 | 2.366 | -0.01 | -0.59 | 2.378 | 2.398 | 2.356 | 1354471 |
| 1723823700 | 2.38 | 0.07 | 2.94 | 2.368 | 2.388 | 2.36 | 1439357 |
| 1723650900 | 2.312 | -0 | -0.09 | 2.318 | 2.332 | 2.294 | 1157815 |
| 1723564500 | 2.314 | 0.02 | 0.78 | 2.29 | 2.316 | 2.29 | 1014752 |
| 1723478100 | 2.296 | 0.01 | 0.44 | 2.286 | 2.32 | 2.286 | 1088243 |
| 1723218900 | 2.286 | 0 | 0.18 | 2.298 | 2.322 | 2.278 | 1044207 |
| 1723132500 | 2.282 | -0 | -0.09 | 2.262 | 2.294 | 2.2519999 | 949788 |
| 1723046100 | 2.2839999 | 0.05 | 2.15 | 2.24 | 2.292 | 2.238 | 1221744 |
| 1722959700 | 2.236 | -0.03 | -1.32 | 2.27 | 2.29 | 2.192 | 1261595 |
| 1722873300 | 2.266 | -0.03 | -1.31 | 2.206 | 2.2759999 | 2.154 | 2700727 |
| 1722614100 | 2.296 | -0.03 | -1.46 | 2.3 | 2.36 | 2.2759999 | 2010931 |
| 1722527700 | 2.33 | -0.1 | -4.12 | 2.42 | 2.424 | 2.312 | 3425542 |
| 1722441300 | 2.43 | -0.02 | -0.90 | 2.46 | 2.484 | 2.422 | 1637636 |
| 1722354900 | 2.452 | 0 | 0.08 | 2.49 | 2.504 | 2.446 | 2193558 |
| 1722268500 | 2.45 | 0.01 | 0.25 | 2.422 | 2.47 | 2.416 | 3690221 |
| 1722009300 | 2.444 | 0.09 | 3.65 | 2.432 | 2.516 | 2.41 | 7330638 |
| 1721922900 | 2.358 | -0.03 | -1.09 | 2.37 | 2.37 | 2.25 | 3333509 |
| 1721836500 | 2.384 | -0.03 | -1.24 | 2.42 | 2.426 | 2.38 | 2757997 |
| 1721750100 | 2.414 | 0.02 | 0.92 | 2.4 | 2.43 | 2.37 | 3871965 |
| 1721663700 | 2.392 | 0.05 | 2.13 | 2.356 | 2.396 | 2.344 | 2642695 |
| 1721404500 | 2.342 | 0.05 | 2.36 | 2.314 | 2.37 | 2.294 | 4840866 |
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
