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 | -0.04 | -2 | 2 | 2 | 1.9 | 5924 | 1.99405911 | DE |
| 4 | 0.38 | 24.0506329114 | 1.58 | 2.11 | 1.54 | 8485 | 1.95400537 | DE |
| 12 | 0.3 | 18.0722891566 | 1.66 | 2.11 | 1.52 | 5216 | 1.84365022 | DE |
| 26 | 0.26 | 15.2941176471 | 1.7 | 2.13 | 1.225 | 7893 | 1.77521285 | DE |
| 52 | 0.82 | 71.9298245614 | 1.14 | 2.3 | 0.93 | 8453 | 1.66377252 | DE |
| 156 | -4.74 | -70.7462686567 | 6.7 | 7 | 0.93 | 5348 | 2.00194222 | DE |
| 260 | -5.84 | -74.8717948718 | 7.8 | 8.6 | 0.93 | 5480 | 2.34979344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.96 | -0.02 | -0.76 | 1.98 | 1.98 | 1.935 | 1304 |
| 1721838600 | 1.975 | -0.03 | -1.25 | 1.96 | 1.995 | 1.9 | 4613 |
| 1721752200 | 2 | 0 | 0.00 | 2 | 2 | 1.985 | 9981 |
| 1721665800 | 2 | 0 | 0.00 | 1.96 | 2 | 1.945 | 13157 |
| 1721406600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721320200 | 2 | 0 | 0.00 | 2 | 2 | 1.985 | 896 |
| 1721233800 | 2 | 0 | 0.00 | 2 | 2 | 1.98 | 10502 |
| 1721147400 | 2 | -0.01 | -0.50 | 1.98 | 2.02 | 1.98 | 12998 |
| 1721061000 | 2.0099999 | 0.04 | 2.03 | 2.11 | 2.11 | 1.9 | 34921 |
| 1720801800 | 1.97 | 0.37 | 23.13 | 1.76 | 1.99 | 1.76 | 67039 |
| 1720715400 | 1.6 | 0 | 0.00 | 1.595 | 1.6 | 1.595 | 101 |
| 1720629000 | 1.6 | 0.01 | 0.31 | 1.595 | 1.6 | 1.595 | 443 |
| 1720542600 | 1.595 | 0.02 | 1.59 | 1.57 | 1.595 | 1.57 | 1180 |
| 1720456200 | 1.57 | 0.01 | 0.32 | 1.565 | 1.57 | 1.565 | 851 |
| 1720197000 | 1.565 | -0.01 | -0.63 | 1.575 | 1.58 | 1.56 | 1490 |
| 1720110600 | 1.575 | 0.03 | 2.27 | 1.56 | 1.575 | 1.56 | 954 |
| 1720024200 | 1.54 | -0.02 | -1.28 | 1.58 | 1.595 | 1.54 | 3090 |
| 1719937800 | 1.56 | -0.04 | -2.50 | 1.62 | 1.62 | 1.56 | 2270 |
| 1719851400 | 1.6 | 0.04 | 2.24 | 1.56 | 1.6 | 1.56 | 710 |
| 1719592200 | 1.565 | -0.02 | -0.95 | 1.58 | 1.625 | 1.565 | 2640 |
| 1719505800 | 1.58 | -0.04 | -2.47 | 1.625 | 1.6399999 | 1.58 | 914 |
| 1719419400 | 1.62 | -0.04 | -2.11 | 1.655 | 1.655 | 1.62 | 1479 |
| 1719333000 | 1.655 | 0.03 | 1.85 | 1.66 | 1.66 | 1.6299999 | 1048 |
| 1719246600 | 1.625 | -0.04 | -2.11 | 1.6399999 | 1.655 | 1.62 | 2320 |
| 1718987400 | 1.66 | 0.02 | 1.53 | 1.635 | 1.66 | 1.605 | 663 |
| 1718901000 | 1.635 | 0.03 | 2.19 | 1.6 | 1.6399999 | 1.6 | 2453 |
| 1718814600 | 1.6 | -0.04 | -2.44 | 1.66 | 1.68 | 1.6 | 6525 |
| 1718728200 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.6399999 | 1.6 | 3781 |
| 1718641800 | 1.58 | -0.06 | -3.36 | 1.62 | 1.62 | 1.58 | 1400 |
| 1718382600 | 1.635 | -0.11 | -6.30 | 1.72 | 1.72 | 1.55 | 11617 |
| 1718296200 | 1.745 | 0.01 | 0.29 | 1.745 | 1.745 | 1.7 | 2311 |
| 1718209800 | 1.74 | -0.01 | -0.29 | 1.745 | 1.745 | 1.74 | 321 |
| 1718123400 | 1.745 | -0.01 | -0.57 | 1.82 | 1.82 | 1.74 | 3457 |
| 1718037000 | 1.755 | 0 | 0.00 | 1.755 | 1.755 | 1.755 | 0 |
| 1717777800 | 1.755 | -0.05 | -2.77 | 1.805 | 1.805 | 1.74 | 3358 |
| 1717691400 | 1.805 | -0.03 | -1.37 | 1.83 | 1.835 | 1.73 | 3846 |
| 1717605000 | 1.83 | 0.02 | 0.83 | 1.8 | 1.83 | 1.8 | 417 |
| 1717518600 | 1.815 | -0.01 | -0.27 | 1.775 | 1.855 | 1.765 | 7631 |
| 1717432200 | 1.82 | 0.02 | 1.11 | 1.88 | 1.915 | 1.8 | 17100 |
| 1717173000 | 1.8 | 0.02 | 1.12 | 1.72 | 1.8 | 1.72 | 7088 |
| 1717086600 | 1.78 | 0.07 | 4.09 | 1.8 | 1.8 | 1.705 | 4117 |
| 1717000200 | 1.71 | 0.02 | 1.48 | 1.7 | 1.78 | 1.7 | 15126 |
| 1716913800 | 1.685 | -0.03 | -1.75 | 1.7 | 1.715 | 1.685 | 1410 |
| 1716827400 | 1.715 | 0.01 | 0.29 | 1.7 | 1.715 | 1.7 | 1330 |
| 1716568200 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.685 | 1137 |
| 1716481800 | 1.72 | 0.04 | 2.38 | 1.7 | 1.76 | 1.6399999 | 5414 |
| 1716395400 | 1.68 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 1246 |
| 1716309000 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.68 | 275 |
| 1716222600 | 1.7 | 0.04 | 2.72 | 1.675 | 1.715 | 1.645 | 1021 |
| 1715963400 | 1.655 | -0.03 | -1.78 | 1.685 | 1.73 | 1.6399999 | 5297 |
| 1715877000 | 1.685 | -0.04 | -2.03 | 1.7 | 1.7 | 1.68 | 2952 |
| 1715790600 | 1.72 | -0.06 | -3.37 | 1.78 | 1.78 | 1.72 | 987 |
| 1715704200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1715617800 | 1.78 | 0.02 | 1.14 | 1.76 | 1.78 | 1.76 | 738 |
| 1715358600 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.76 | 1185 |
| 1715272200 | 1.78 | 0.12 | 7.23 | 1.78 | 1.78 | 1.775 | 7853 |
| 1715185800 | 1.66 | 0 | 0.30 | 1.66 | 1.66 | 1.66 | 252 |
| 1715099400 | 1.655 | 0.02 | 1.22 | 1.6399999 | 1.655 | 1.62 | 761 |
| 1715013000 | 1.635 | 0.05 | 3.48 | 1.59 | 1.635 | 1.59 | 3583 |
| 1714753800 | 1.58 | -0.12 | -6.78 | 1.66 | 1.66 | 1.52 | 9408 |
| 1714667400 | 1.695 | -0.02 | -0.88 | 1.66 | 1.755 | 1.66 | 3415 |
| 1714494600 | 1.71 | -0.01 | -0.58 | 1.71 | 1.74 | 1.71 | 805 |
| 1714408200 | 1.72 | -0.01 | -0.58 | 1.72 | 1.74 | 1.72 | 2810 |
| 1714149000 | 1.73 | -0.03 | -1.70 | 1.76 | 1.76 | 1.72 | 2169 |
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
