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 | 0.01 | 0.684931506849 | 1.46 | 1.49 | 1.46 | 957 | 1.48999739 | DE |
| 4 | 0.05 | 3.52112676056 | 1.42 | 1.49 | 1.38 | 11981 | 1.41970716 | DE |
| 12 | 0.05 | 3.52112676056 | 1.42 | 1.49 | 1.35 | 6018 | 1.42386539 | DE |
| 26 | 0.02 | 1.37931034483 | 1.45 | 1.57 | 1.25 | 6947 | 1.43743568 | DE |
| 52 | -0.01 | -0.675675675676 | 1.48 | 1.8 | 1.14 | 6805 | 1.46836524 | DE |
| 156 | -2.98 | -66.9662921348 | 4.45 | 4.7 | 1.14 | 3667 | 1.92316965 | DE |
| 260 | -2.67 | -64.4927536232 | 4.14 | 4.7 | 1.14 | 3758 | 1.99114224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.46 | 5601 |
| 1721925000 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 1 |
| 1721838600 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.48 | 323 |
| 1721752200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.48 | 3401 |
| 1721665800 | 1.49 | 0.03 | 2.05 | 1.46 | 1.49 | 1.46 | 101 |
| 1721406600 | 1.46 | -0.01 | -0.68 | 1.48 | 1.49 | 1.46 | 34533 |
| 1721320200 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.47 | 845 |
| 1721233800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 15137 |
| 1721147400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 402 |
| 1721061000 | 1.47 | 0 | 0.00 | 1.46 | 1.47 | 1.45 | 570 |
| 1720801800 | 1.47 | 0.01 | 0.68 | 1.47 | 1.47 | 1.47 | 101 |
| 1720715400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 1 |
| 1720629000 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.46 | 820 |
| 1720542600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.46 | 2821 |
| 1720456200 | 1.48 | 0.08 | 5.71 | 1.4 | 1.48 | 1.4 | 6866 |
| 1720197000 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.3799999 | 143116 |
| 1720110600 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 50365 |
| 1720024200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 1 |
| 1719937800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.4 | 2686 |
| 1719851400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 1 |
| 1719592200 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 78 |
| 1719505800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 1 |
| 1719419400 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 241 |
| 1719333000 | 1.43 | 0.02 | 1.42 | 1.41 | 1.43 | 1.41 | 1137 |
| 1719246600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 711 |
| 1718987400 | 1.41 | 0.01 | 0.71 | 1.42 | 1.45 | 1.4 | 14903 |
| 1718901000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1 |
| 1718814600 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 750 |
| 1718728200 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 1849 |
| 1718641800 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.42 | 1310 |
| 1718382600 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 501 |
| 1718296200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 1721 |
| 1718209800 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 188 |
| 1718123400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 79 |
| 1718037000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.44 | 1737 |
| 1717777800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 8815 |
| 1717691400 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 1308 |
| 1717605000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.43 | 8440 |
| 1717518600 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.44 | 13295 |
| 1717432200 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 114 |
| 1717173000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 294 |
| 1717086600 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.46 | 641 |
| 1717000200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 106 |
| 1716913800 | 1.47 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 3280 |
| 1716827400 | 1.47 | -0.02 | -1.34 | 1.49 | 1.49 | 1.47 | 142 |
| 1716568200 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.48 | 669 |
| 1716481800 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.48 | 21 |
| 1716395400 | 1.47 | -0.02 | -1.34 | 1.48 | 1.48 | 1.47 | 485 |
| 1716309000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 269 |
| 1716222600 | 1.49 | 0.01 | 0.68 | 1.47 | 1.49 | 1.47 | 1061 |
| 1715963400 | 1.48 | 0.04 | 2.78 | 1.47 | 1.48 | 1.47 | 1045 |
| 1715877000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.47 | 1.44 | 3301 |
| 1715790600 | 1.45 | 0.04 | 2.84 | 1.4 | 1.49 | 1.4 | 13758 |
| 1715704200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 101 |
| 1715617800 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.3799999 | 981 |
| 1715358600 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.4 | 683 |
| 1715272200 | 1.41 | 0.06 | 4.44 | 1.35 | 1.41 | 1.35 | 13401 |
| 1715185800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 5008 |
| 1715099400 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 374 |
| 1715013000 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.3799999 | 1705 |
| 1714753800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.44 | 1.42 | 12815 |
| 1714667400 | 1.42 | 0.02 | 1.43 | 1.45 | 1.45 | 1.42 | 2515 |
| 1714494600 | 1.4 | -0.03 | -2.10 | 1.42 | 1.43 | 1.4 | 2264 |
| 1714408200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 26128 |
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
