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 | 0.12 | 6.28272251309 | 1.91 | 2.19 | 1.885 | 9622 | 2.08202837 | DE |
| 4 | 0.12 | 6.28272251309 | 1.91 | 2.19 | 1.83 | 7627 | 2.01233962 | DE |
| 12 | -0.33 | -13.9830508475 | 2.36 | 2.89 | 1.745 | 6831 | 2.1443913 | DE |
| 26 | -0.5 | -19.7628458498 | 2.53 | 2.96 | 1.745 | 5893 | 2.24362116 | DE |
| 52 | -1.98 | -49.3765586035 | 4.01 | 4.23 | 1.745 | 4301 | 2.61763756 | DE |
| 156 | -3.6 | -63.9431616341 | 5.63 | 9.77 | 1.745 | 4618 | 5.50992324 | DE |
| 260 | -0.07 | -3.33333333333 | 2.1 | 12.35 | 1.68 | 11817 | 5.87913505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.15 | -0.03 | -1.38 | 2.18 | 2.19 | 2.1 | 5825 |
| 1741368600 | 2.18 | 0.09 | 4.31 | 2.09 | 2.19 | 2.06 | 8749 |
| 1741282200 | 2.09 | 0.05 | 2.45 | 2.07 | 2.09 | 1.995 | 21465 |
| 1741195800 | 2.04 | 0.13 | 6.53 | 1.915 | 2.06 | 1.9 | 4736 |
| 1741109400 | 1.915 | 0.03 | 1.32 | 1.91 | 1.985 | 1.885 | 7335 |
| 1741023000 | 1.89 | -0.03 | -1.56 | 1.925 | 1.985 | 1.83 | 13464 |
| 1740763800 | 1.92 | -0.07 | -3.27 | 1.985 | 1.985 | 1.88 | 5362 |
| 1740677400 | 1.985 | 0.03 | 1.28 | 1.965 | 1.995 | 1.915 | 9228 |
| 1740591000 | 1.96 | 0 | 0.00 | 1.96 | 1.985 | 1.91 | 7334 |
| 1740504600 | 1.96 | -0.03 | -1.51 | 2 | 2.02 | 1.96 | 6922 |
| 1740418200 | 1.99 | -0.03 | -1.49 | 2.02 | 2.02 | 1.98 | 1467 |
| 1740159000 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 1.985 | 3306 |
| 1740072600 | 2.04 | 0.05 | 2.51 | 1.995 | 2.04 | 1.995 | 2904 |
| 1739986200 | 1.99 | -0.06 | -2.93 | 2.04 | 2.05 | 1.99 | 3002 |
| 1739899800 | 2.05 | 0.01 | 0.49 | 2.05 | 2.09 | 1.985 | 8778 |
| 1739813400 | 2.04 | -0.02 | -0.97 | 2.05 | 2.07 | 2.04 | 4779 |
| 1739554200 | 2.06 | 0.1 | 5.10 | 1.97 | 2.06 | 1.94 | 7105 |
| 1739467800 | 1.96 | -0.03 | -1.51 | 1.975 | 2.0099999 | 1.85 | 16738 |
| 1739381400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1739295000 | 1.99 | 0.08 | 4.19 | 1.91 | 1.995 | 1.91 | 6407 |
| 1739208600 | 1.91 | -0.01 | -0.52 | 1.92 | 1.92 | 1.845 | 3841 |
| 1738949400 | 1.92 | -0.01 | -0.52 | 1.935 | 1.94 | 1.865 | 4115 |
| 1738863000 | 1.93 | 0.02 | 1.05 | 1.915 | 1.935 | 1.865 | 7849 |
| 1738776600 | 1.91 | -0.01 | -0.52 | 1.92 | 1.92 | 1.85 | 8708 |
| 1738690200 | 1.92 | -0.05 | -2.54 | 1.97 | 2.09 | 1.91 | 16195 |
| 1738603800 | 1.97 | 0.06 | 3.14 | 1.915 | 1.98 | 1.915 | 3440 |
| 1738344600 | 1.91 | 0.03 | 1.87 | 1.9 | 1.915 | 1.88 | 2255 |
| 1738258200 | 1.875 | -0.05 | -2.34 | 1.92 | 1.925 | 1.87 | 5351 |
| 1738171800 | 1.92 | -0.15 | -7.25 | 2.07 | 2.07 | 1.88 | 17991 |
| 1738085400 | 2.07 | -0.44 | -17.53 | 1.85 | 2.2 | 1.745 | 73133 |
| 1737999000 | 2.5099999 | -0.11 | -4.20 | 2.62 | 2.62 | 2.49 | 2500 |
| 1737739800 | 2.62 | 0 | 0.00 | 2.61 | 2.63 | 2.5 | 2062 |
| 1737653400 | 2.62 | 0.01 | 0.38 | 2.63 | 2.65 | 2.56 | 3240 |
| 1737567000 | 2.61 | -0.14 | -5.09 | 2.75 | 2.75 | 2.61 | 3397 |
| 1737480600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737394200 | 2.75 | -0.02 | -0.72 | 2.7799999 | 2.79 | 2.74 | 1425 |
| 1737135000 | 2.77 | -0.04 | -1.42 | 2.81 | 2.82 | 2.75 | 2771 |
| 1737048600 | 2.81 | -0.01 | -0.35 | 2.83 | 2.88 | 2.74 | 3400 |
| 1736962200 | 2.82 | -0.03 | -1.05 | 2.85 | 2.85 | 2.71 | 5750 |
| 1736875800 | 2.85 | 0 | 0.00 | 2.81 | 2.85 | 2.79 | 1611 |
| 1736789400 | 2.85 | 0 | 0.00 | 2.85 | 2.87 | 2.8 | 1577 |
| 1736530200 | 2.85 | -0.01 | -0.35 | 2.88 | 2.89 | 2.7799999 | 3593 |
| 1736443800 | 2.86 | 0.09 | 3.25 | 2.7799999 | 2.89 | 2.77 | 3605 |
| 1736357400 | 2.77 | 0.03 | 1.09 | 2.74 | 2.77 | 2.72 | 699 |
| 1736271000 | 2.74 | 0.1 | 3.79 | 2.64 | 2.74 | 2.6 | 4231 |
| 1736184600 | 2.64 | 0 | 0.00 | 2.63 | 2.68 | 2.63 | 1765 |
| 1735925400 | 2.64 | -0.03 | -1.12 | 2.67 | 2.67 | 2.64 | 353 |
| 1735839000 | 2.67 | 0.07 | 2.69 | 2.63 | 2.67 | 2.62 | 603 |
| 1735666200 | 2.6 | -0.03 | -1.14 | 2.6 | 2.71 | 2.6 | 4843 |
| 1735579800 | 2.63 | 0.13 | 5.20 | 2.46 | 2.63 | 2.44 | 4874 |
| 1735320600 | 2.5 | 0.04 | 1.63 | 2.46 | 2.5 | 2.4 | 3528 |
| 1735061400 | 2.46 | 0.09 | 3.80 | 2.37 | 2.46 | 2.37 | 3979 |
| 1734975000 | 2.37 | 0.02 | 0.85 | 2.35 | 2.37 | 2.33 | 3686 |
| 1734715800 | 2.35 | 0.03 | 1.29 | 2.32 | 2.35 | 2.32 | 432 |
| 1734629400 | 2.32 | -0.09 | -3.73 | 2.41 | 2.41 | 2.32 | 3483 |
| 1734543000 | 2.41 | -0.05 | -2.03 | 2.47 | 2.5099999 | 2.41 | 3578 |
| 1734456600 | 2.46 | 0.1 | 4.24 | 2.36 | 2.5 | 2.34 | 16944 |
| 1734370200 | 2.36 | 0.01 | 0.43 | 2.35 | 2.36 | 2.34 | 691 |
| 1734111000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.4 | 2.35 | 726 |
| 1734024600 | 2.36 | -0.01 | -0.42 | 2.37 | 2.37 | 2.36 | 1945 |
| 1733938200 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4 | 2.35 | 4728 |
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
