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 | -0.132 | -10.4761904762 | 1.26 | 1.31 | 1.128 | 120327 | 1.22244221 | DE |
| 4 | -0.47 | -29.4117647059 | 1.598 | 1.6 | 1.128 | 85435 | 1.32302678 | DE |
| 12 | -1.232 | -52.2033898305 | 2.36 | 2.48 | 1.128 | 125770 | 1.50627807 | DE |
| 26 | -1.882 | -62.5249169435 | 3.01 | 3.365 | 1.128 | 105634 | 2.03805019 | DE |
| 52 | -3.267 | -74.3344709898 | 4.395 | 9.99 | 1.128 | 111280 | 3.58400655 | DE |
| 156 | -25.672 | -95.7910447761 | 26.8 | 26.8 | 1.128 | 71240 | 7.01744818 | DE |
| 260 | -17.872 | -94.0631578947 | 19 | 36 | 1.128 | 52594 | 10.27452189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.196 | 0 | 0.00 | 1.196 | 1.21 | 1.19 | 57590 |
| 1732037400 | 1.196 | -0.04 | -3.08 | 1.23 | 1.236 | 1.192 | 120745 |
| 1731951000 | 1.234 | -0.04 | -2.83 | 1.28 | 1.31 | 1.212 | 164830 |
| 1731691800 | 1.27 | 0.08 | 6.72 | 1.222 | 1.278 | 1.2 | 139948 |
| 1731605400 | 1.19 | -0.17 | -12.50 | 1.26 | 1.26 | 1.184 | 118522 |
| 1731519000 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1731432600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1731346200 | 1.36 | 0.01 | 0.44 | 1.356 | 1.362 | 1.32 | 79148 |
| 1731087000 | 1.354 | -0 | -0.29 | 1.364 | 1.366 | 1.352 | 27100 |
| 1731000600 | 1.358 | -0.02 | -1.59 | 1.3879999 | 1.412 | 1.35 | 94343 |
| 1730914200 | 1.3799999 | -0.03 | -1.85 | 1.41 | 1.41 | 1.3779999 | 49771 |
| 1730827800 | 1.406 | -0 | -0.14 | 1.42 | 1.426 | 1.372 | 54234 |
| 1730741400 | 1.408 | -0.05 | -3.56 | 1.432 | 1.45 | 1.3899999 | 77359 |
| 1730482200 | 1.46 | 0.01 | 0.41 | 1.454 | 1.468 | 1.432 | 22360 |
| 1730395800 | 1.454 | 0.02 | 1.54 | 1.424 | 1.488 | 1.412 | 81034 |
| 1730309400 | 1.432 | -0.02 | -1.38 | 1.454 | 1.486 | 1.418 | 42138 |
| 1730223000 | 1.452 | 0 | 0.28 | 1.45 | 1.486 | 1.432 | 44926 |
| 1730136600 | 1.448 | -0 | -0.14 | 1.454 | 1.466 | 1.43 | 24434 |
| 1729873800 | 1.45 | -0.03 | -2.03 | 1.51 | 1.51 | 1.446 | 83656 |
| 1729787400 | 1.48 | -0.09 | -5.73 | 1.598 | 1.6 | 1.45 | 131446 |
| 1729701000 | 1.57 | 0.11 | 7.53 | 1.466 | 1.6 | 1.452 | 209560 |
| 1729614600 | 1.46 | 0.03 | 1.81 | 1.44 | 1.476 | 1.3899999 | 36046 |
| 1729528200 | 1.434 | -0.03 | -2.05 | 1.5 | 1.53 | 1.432 | 114366 |
| 1729269000 | 1.464 | 0.1 | 7.65 | 1.3859999 | 1.5 | 1.362 | 173407 |
| 1729182600 | 1.36 | 0 | 0.00 | 1.36 | 1.3859999 | 1.346 | 42872 |
| 1729096200 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1729009800 | 1.36 | -0.07 | -4.63 | 1.428 | 1.428 | 1.352 | 40556 |
| 1728923400 | 1.426 | 0.03 | 1.86 | 1.3899999 | 1.448 | 1.3899999 | 37760 |
| 1728664200 | 1.4 | -0.05 | -3.45 | 1.46 | 1.46 | 1.3799999 | 74933 |
| 1728577800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1728491400 | 1.45 | 0.15 | 11.54 | 1.32 | 1.45 | 1.318 | 256379 |
| 1728405000 | 1.3 | 0.08 | 6.38 | 1.222 | 1.3 | 1.178 | 162384 |
| 1728318600 | 1.222 | -0.05 | -3.78 | 1.288 | 1.29 | 1.22 | 125801 |
| 1728059400 | 1.27 | -0.02 | -1.40 | 1.288 | 1.312 | 1.264 | 101145 |
| 1727973000 | 1.288 | -0.03 | -2.42 | 1.35 | 1.35 | 1.282 | 96645 |
| 1727886600 | 1.32 | 0.01 | 0.61 | 1.334 | 1.3899999 | 1.29 | 267681 |
| 1727800200 | 1.312 | 0.1 | 8.43 | 1.27 | 1.342 | 1.25 | 316328 |
| 1727713800 | 1.21 | -0.41 | -25.31 | 1.43 | 1.46 | 1.21 | 1102464 |
| 1727454600 | 1.62 | 0.04 | 2.53 | 1.6 | 1.67 | 1.58 | 170705 |
| 1727368200 | 1.58 | -0.1 | -5.73 | 1.696 | 1.7 | 1.58 | 382801 |
| 1727281800 | 1.676 | 0 | 0.12 | 1.698 | 1.7 | 1.656 | 79267 |
| 1727195400 | 1.674 | -0.01 | -0.36 | 1.66 | 1.72 | 1.66 | 75409 |
| 1727109000 | 1.68 | -0.02 | -1.18 | 1.73 | 1.748 | 1.654 | 109028 |
| 1726849800 | 1.7 | -0.09 | -5.13 | 1.83 | 1.83 | 1.7 | 148929 |
| 1726763400 | 1.792 | 0.04 | 2.40 | 1.798 | 1.84 | 1.75 | 175841 |
| 1726677000 | 1.75 | -0.29 | -14.22 | 1.85 | 1.85 | 1.7 | 382589 |
| 1726590600 | 2.04 | 0.01 | 0.49 | 2.04 | 2.07 | 2.015 | 73685 |
| 1726504200 | 2.0299999 | -0.15 | -6.67 | 2.1 | 2.11 | 2.02 | 128152 |
| 1726245000 | 2.175 | 0.03 | 1.64 | 2.15 | 2.185 | 2.15 | 33900 |
| 1726158600 | 2.14 | -0.03 | -1.38 | 2.2 | 2.23 | 2.11 | 47832 |
| 1726072200 | 2.17 | 0.07 | 3.33 | 2.07 | 2.2 | 2.065 | 65964 |
| 1725985800 | 2.1 | -0.02 | -0.94 | 2.02 | 2.11 | 2.02 | 72987 |
| 1725899400 | 2.12 | -0.2 | -8.62 | 2.2799999 | 2.29 | 2 | 228803 |
| 1725640200 | 2.32 | -0.08 | -3.33 | 2.42 | 2.42 | 2.29 | 80989 |
| 1725553800 | 2.4 | -0.02 | -0.83 | 2.42 | 2.435 | 2.35 | 58927 |
| 1725467400 | 2.42 | 0.02 | 0.83 | 2.42 | 2.435 | 2.4 | 32336 |
| 1725381000 | 2.4 | -0.01 | -0.41 | 2.41 | 2.45 | 2.4 | 27104 |
| 1725294600 | 2.41 | -0.07 | -2.63 | 2.48 | 2.48 | 2.39 | 27678 |
| 1725035400 | 2.475 | 0.02 | 0.61 | 2.47 | 2.475 | 2.45 | 20287 |
| 1724949000 | 2.46 | 0.11 | 4.68 | 2.36 | 2.48 | 2.355 | 48589 |
| 1724862600 | 2.35 | -0.08 | -3.09 | 2.425 | 2.44 | 2.31 | 48928 |
| 1724776200 | 2.425 | -0.07 | -2.61 | 2.465 | 2.48 | 2.425 | 76697 |
| 1724689800 | 2.49 | -0.1 | -3.86 | 2.6 | 2.6 | 2.47 | 50413 |
| 1724430600 | 2.59 | 0.01 | 0.58 | 2.575 | 2.62 | 2.56 | 23945 |
| 1724344200 | 2.575 | 0 | 0.00 | 2.595 | 2.62 | 2.575 | 13044 |
| 1724257800 | 2.575 | 0.04 | 1.58 | 2.545 | 2.625 | 2.54 | 41108 |
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
