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 | 0.002 | 0.173913043478 | 1.15 | 1.2 | 1.14 | 34632 | 1.15769062 | DE |
| 4 | -0.154 | -11.7917304747 | 1.306 | 1.45 | 1.14 | 52327 | 1.26915189 | DE |
| 12 | -0.468 | -28.8888888889 | 1.62 | 1.67 | 0.89 | 80315 | 1.23798706 | DE |
| 26 | -1.188 | -50.7692307692 | 2.34 | 2.42 | 0.89 | 55857 | 1.47868524 | DE |
| 52 | -1.188 | -50.7692307692 | 2.34 | 2.42 | 0.89 | 55857 | 1.47868524 | DE |
| 156 | -1.188 | -50.7692307692 | 2.34 | 2.42 | 0.89 | 55857 | 1.47868524 | DE |
| 260 | -1.188 | -50.7692307692 | 2.34 | 2.42 | 0.89 | 55857 | 1.47868524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1.178 | 0.02 | 1.55 | 1.19 | 1.19 | 1.152 | 19755 |
| 1738258200 | 1.16 | 0.02 | 1.58 | 1.1399999 | 1.2 | 1.1399999 | 82411 |
| 1738171800 | 1.1419999 | -0.02 | -1.55 | 1.152 | 1.168 | 1.1399999 | 32928 |
| 1738085400 | 1.16 | 0.01 | 0.69 | 1.152 | 1.168 | 1.152 | 17718 |
| 1737999000 | 1.152 | -0.02 | -1.37 | 1.15 | 1.18 | 1.15 | 20347 |
| 1737739800 | 1.168 | -0.01 | -1.02 | 1.2 | 1.202 | 1.16 | 35508 |
| 1737653400 | 1.18 | -0.02 | -1.67 | 1.21 | 1.218 | 1.16 | 43660 |
| 1737567000 | 1.2 | -0.05 | -4.00 | 1.202 | 1.218 | 1.2 | 25387 |
| 1737480600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737394200 | 1.25 | -0 | -0.16 | 1.25 | 1.27 | 1.25 | 19787 |
| 1737135000 | 1.252 | 0 | 0.00 | 1.242 | 1.3 | 1.242 | 26794 |
| 1737048600 | 1.252 | -0.04 | -2.95 | 1.27 | 1.29 | 1.25 | 38194 |
| 1736962200 | 1.29 | 0 | 0.31 | 1.28 | 1.31 | 1.262 | 28962 |
| 1736875800 | 1.286 | -0.03 | -2.58 | 1.35 | 1.45 | 1.28 | 141698 |
| 1736789400 | 1.32 | 0.06 | 4.76 | 1.22 | 1.424 | 1.152 | 236102 |
| 1736530200 | 1.26 | 0.01 | 0.48 | 1.28 | 1.32 | 1.252 | 24849 |
| 1736443800 | 1.254 | -0.04 | -3.09 | 1.278 | 1.29 | 1.252 | 32223 |
| 1736357400 | 1.294 | -0.1 | -7.17 | 1.3799999 | 1.4 | 1.29 | 33574 |
| 1736271000 | 1.3939999 | 0.02 | 1.75 | 1.37 | 1.42 | 1.35 | 57195 |
| 1736184600 | 1.37 | 0.08 | 6.53 | 1.306 | 1.3799999 | 1.306 | 77126 |
| 1735925400 | 1.286 | 0.09 | 7.17 | 1.2 | 1.3 | 1.2 | 61781 |
| 1735839000 | 1.2 | 0.07 | 6.19 | 1.12 | 1.23 | 1.12 | 25327 |
| 1735666200 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.15 | 1.11 | 12183 |
| 1735579800 | 1.122 | 0 | 0.00 | 1.1259999 | 1.168 | 1.122 | 31491 |
| 1735320600 | 1.122 | -0.04 | -3.61 | 1.17 | 1.194 | 1.11 | 48572 |
| 1735061400 | 1.164 | 0.01 | 1.22 | 1.1399999 | 1.17 | 1.1299999 | 13074 |
| 1734975000 | 1.15 | 0.03 | 2.50 | 1.15 | 1.17 | 1.1299999 | 26143 |
| 1734715800 | 1.122 | 0.01 | 0.90 | 1.1399999 | 1.148 | 1.12 | 30923 |
| 1734629400 | 1.112 | -0.05 | -4.14 | 1.188 | 1.188 | 1.082 | 38966 |
| 1734543000 | 1.16 | -0.03 | -2.52 | 1.176 | 1.204 | 1.15 | 28702 |
| 1734456600 | 1.19 | 0.04 | 3.84 | 1.15 | 1.23 | 1.146 | 77410 |
| 1734370200 | 1.146 | -0.07 | -5.76 | 1.18 | 1.226 | 1.146 | 44391 |
| 1734111000 | 1.216 | -0.08 | -6.32 | 1.264 | 1.298 | 1.18 | 108256 |
| 1734024600 | 1.298 | -0.15 | -10.36 | 1.42 | 1.46 | 1.26 | 169053 |
| 1733938200 | 1.448 | -0.04 | -2.56 | 1.5 | 1.6 | 1.24 | 305284 |
| 1733851800 | 1.486 | 0.44 | 42.34 | 1.046 | 1.486 | 1.04 | 538169 |
| 1733765400 | 1.044 | 0.12 | 13.48 | 0.93 | 1.088 | 0.912 | 140295 |
| 1733506200 | 0.92 | 0.018 | 2.00 | 0.925 | 0.925 | 0.902 | 58617 |
| 1733419800 | 0.902 | -0.038 | -4.04 | 0.94 | 0.968 | 0.9 | 64823 |
| 1733333400 | 0.94 | 0.01 | 1.08 | 0.92 | 0.969 | 0.89 | 76224 |
| 1733247000 | 0.93 | 0.004 | 0.43 | 0.92 | 0.974 | 0.92 | 45073 |
| 1733160600 | 0.926 | -0.058 | -5.89 | 0.984 | 0.997 | 0.89 | 92917 |
| 1732901400 | 0.984 | 0.004 | 0.41 | 0.99 | 1.002 | 0.967 | 93653 |
| 1732815000 | 0.98 | 0.03 | 3.16 | 0.96 | 1 | 0.904 | 157948 |
| 1732728600 | 0.95 | -0.04 | -4.04 | 0.99 | 1 | 0.95 | 136130 |
| 1732642200 | 0.99 | -0.12 | -10.81 | 1.07 | 1.096 | 0.98 | 186344 |
| 1732555800 | 1.11 | -0.03 | -2.63 | 1.17 | 1.176 | 1.086 | 53593 |
| 1732296600 | 1.1399999 | -0.18 | -13.77 | 1.3 | 1.32 | 1.018 | 276488 |
| 1732210200 | 1.322 | -0.18 | -11.87 | 1.5 | 1.5 | 1.302 | 110970 |
| 1732123800 | 1.5 | -0.05 | -3.47 | 1.554 | 1.554 | 1.494 | 28959 |
| 1732037400 | 1.554 | -0.02 | -1.02 | 1.564 | 1.58 | 1.5 | 59898 |
| 1731951000 | 1.57 | -0.02 | -1.51 | 1.6 | 1.622 | 1.57 | 50352 |
| 1731691800 | 1.594 | -0.03 | -1.85 | 1.6399999 | 1.6399999 | 1.574 | 36165 |
| 1731605400 | 1.624 | -0.02 | -1.10 | 1.58 | 1.6299999 | 1.572 | 30489 |
| 1731519000 | 1.6419999 | 0 | 0.00 | 1.6419999 | 1.6419999 | 1.6419999 | 0 |
| 1731432600 | 1.6419999 | 0 | 0.00 | 1.6419999 | 1.6419999 | 1.6419999 | 0 |
| 1731346200 | 1.6419999 | 0 | 0.12 | 1.62 | 1.67 | 1.562 | 84108 |
| 1731087000 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.604 | 26755 |
| 1731000600 | 1.6399999 | -0.07 | -3.98 | 1.738 | 1.74 | 1.61 | 49259 |
| 1730914200 | 1.708 | 0 | 0.23 | 1.704 | 1.738 | 1.704 | 12455 |
| 1730827800 | 1.704 | -0.03 | -1.50 | 1.73 | 1.75 | 1.704 | 25957 |
| 1730741400 | 1.73 | 0.04 | 2.25 | 1.69 | 1.73 | 1.662 | 17937 |
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
