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 | 0.03 | 1.58311345646 | 1.895 | 1.945 | 1.85 | 2601 | 1.9062524 | DE |
| 4 | 0.035 | 1.85185185185 | 1.89 | 1.97 | 1.85 | 1415 | 1.91658752 | DE |
| 12 | -0.025 | -1.28205128205 | 1.95 | 2.14 | 1.85 | 2478 | 1.98374215 | DE |
| 26 | 0.225 | 13.2352941176 | 1.7 | 2.14 | 1.605 | 4258 | 1.8560445 | DE |
| 52 | -0.995 | -34.0753424658 | 2.92 | 3.17 | 1.5 | 4562 | 1.96513527 | DE |
| 156 | -9.675 | -83.4051724138 | 11.6 | 12.05 | 1.5 | 4011 | 4.32098433 | DE |
| 260 | -11.975 | -86.1510791367 | 13.9 | 15.2 | 1.5 | 4032 | 4.38126016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1.89 | -0.04 | -2.07 | 1.94 | 1.94 | 1.865 | 4383 |
| 1720801800 | 1.93 | 0 | 0.26 | 1.925 | 1.93 | 1.92 | 836 |
| 1720715400 | 1.925 | 0.03 | 1.32 | 1.92 | 1.925 | 1.85 | 4003 |
| 1720629000 | 1.9 | 0 | 0.00 | 1.9 | 1.945 | 1.9 | 1244 |
| 1720542600 | 1.9 | 0 | 0.26 | 1.895 | 1.9 | 1.895 | 2541 |
| 1720456200 | 1.895 | -0.02 | -0.79 | 1.9 | 1.95 | 1.89 | 1521 |
| 1720197000 | 1.91 | 0.03 | 1.60 | 1.95 | 1.95 | 1.91 | 1371 |
| 1720110600 | 1.88 | -0.02 | -1.05 | 1.88 | 1.88 | 1.88 | 101 |
| 1720024200 | 1.9 | -0.03 | -1.55 | 1.93 | 1.94 | 1.88 | 490 |
| 1719937800 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.89 | 803 |
| 1719851400 | 1.9 | -0.03 | -1.55 | 1.94 | 1.94 | 1.9 | 671 |
| 1719592200 | 1.93 | 0 | 0.00 | 1.94 | 1.94 | 1.93 | 222 |
| 1719505800 | 1.93 | 0.02 | 1.05 | 1.91 | 1.93 | 1.9 | 1278 |
| 1719419400 | 1.91 | -0.02 | -0.78 | 1.92 | 1.92 | 1.91 | 1610 |
| 1719333000 | 1.925 | -0.05 | -2.28 | 1.97 | 1.97 | 1.925 | 1680 |
| 1719246600 | 1.97 | 0.02 | 1.03 | 1.97 | 1.97 | 1.955 | 1618 |
| 1718987400 | 1.95 | 0.04 | 2.09 | 1.95 | 1.95 | 1.95 | 669 |
| 1718901000 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.91 | 301 |
| 1718814600 | 1.95 | 0.06 | 3.17 | 1.93 | 1.955 | 1.93 | 2279 |
| 1718728200 | 1.89 | 0.03 | 1.61 | 1.89 | 1.89 | 1.885 | 681 |
| 1718641800 | 1.86 | -0.07 | -3.38 | 1.9 | 1.9 | 1.86 | 5693 |
| 1718382600 | 1.925 | -0.08 | -3.75 | 1.98 | 1.985 | 1.925 | 9393 |
| 1718296200 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 2 | 1398 |
| 1718209800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 1 |
| 1718123400 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.995 | 3011 |
| 1718037000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717777800 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.05 | 109 |
| 1717691400 | 2.07 | -0.01 | -0.48 | 2.08 | 2.08 | 2.07 | 330 |
| 1717605000 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.07 | 703 |
| 1717518600 | 2.08 | 0.02 | 0.97 | 2.07 | 2.08 | 2.07 | 1463 |
| 1717432200 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.04 | 10259 |
| 1717173000 | 2.1 | 0 | 0.00 | 2.12 | 2.12 | 2.08 | 3522 |
| 1717086600 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.06 | 3938 |
| 1717000200 | 2.13 | 0.01 | 0.47 | 2.12 | 2.13 | 2.12 | 1120 |
| 1716913800 | 2.12 | 0 | 0.00 | 2.12 | 2.14 | 2.08 | 2539 |
| 1716827400 | 2.12 | 0.05 | 2.42 | 2.07 | 2.12 | 2.05 | 6507 |
| 1716568200 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.05 | 1756 |
| 1716481800 | 2.07 | 0.02 | 0.98 | 2.06 | 2.07 | 2.06 | 3564 |
| 1716395400 | 2.05 | 0 | 0.00 | 2.06 | 2.07 | 1.99 | 5387 |
| 1716309000 | 2.05 | 0.05 | 2.50 | 2.0099999 | 2.05 | 2 | 5339 |
| 1716222600 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 2 | 3118 |
| 1715963400 | 2.02 | 0 | 0.00 | 2 | 2.02 | 2 | 501 |
| 1715877000 | 2.02 | -0.02 | -0.98 | 2.07 | 2.08 | 2 | 4391 |
| 1715790600 | 2.04 | 0.11 | 5.70 | 1.97 | 2.04 | 1.93 | 5248 |
| 1715704200 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1715617800 | 1.93 | -0.03 | -1.53 | 1.97 | 1.97 | 1.93 | 761 |
| 1715358600 | 1.96 | 0.01 | 0.77 | 1.94 | 1.97 | 1.94 | 2512 |
| 1715272200 | 1.945 | 0.04 | 2.10 | 1.92 | 1.945 | 1.92 | 599 |
| 1715185800 | 1.905 | 0.03 | 1.87 | 1.87 | 1.92 | 1.87 | 1901 |
| 1715099400 | 1.87 | 0 | 0.00 | 1.87 | 1.875 | 1.87 | 1057 |
| 1715013000 | 1.87 | 0.01 | 0.54 | 1.87 | 1.87 | 1.86 | 1545 |
| 1714753800 | 1.86 | -0.02 | -0.80 | 1.88 | 1.88 | 1.85 | 3383 |
| 1714667400 | 1.875 | -0.08 | -4.09 | 1.955 | 1.965 | 1.875 | 6713 |
| 1714494600 | 1.955 | 0.01 | 0.51 | 1.955 | 1.955 | 1.955 | 179 |
| 1714408200 | 1.945 | -0.01 | -0.51 | 1.945 | 1.955 | 1.945 | 645 |
| 1714149000 | 1.955 | 0.01 | 0.26 | 1.955 | 1.955 | 1.95 | 791 |
| 1714062600 | 1.95 | -0.01 | -0.26 | 1.955 | 1.955 | 1.95 | 3451 |
| 1713976200 | 1.955 | 0.01 | 0.26 | 1.955 | 1.955 | 1.95 | 2721 |
| 1713889800 | 1.95 | -0.01 | -0.26 | 1.95 | 1.95 | 1.95 | 1100 |
| 1713803400 | 1.955 | 0.01 | 0.26 | 1.97 | 1.97 | 1.955 | 1636 |
| 1713544200 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.95 | 2880 |
| 1713457800 | 1.96 | 0 | 0.00 | 1.96 | 1.97 | 1.95 | 1108 |
| 1713371400 | 1.96 | 0 | 0.00 | 1.965 | 1.97 | 1.96 | 519 |
| 1713285000 | 1.96 | -0.01 | -0.51 | 1.97 | 2.02 | 1.96 | 4056 |
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
