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 | 0.123 | 6.23732251521 | 1.972 | 2.1 | 1.97 | 2842 | 2.02854448 | DE |
| 4 | 0.195 | 10.2631578947 | 1.9 | 2.1 | 1.852 | 2631 | 1.97563363 | DE |
| 12 | 0.765 | 57.5187969925 | 1.33 | 2.35 | 1.242 | 4788 | 1.93615724 | DE |
| 26 | -0.785 | -27.2569444444 | 2.88 | 4.595 | 1.24 | 6138 | 2.44936791 | DE |
| 52 | -6.745 | -76.3009049774 | 8.84 | 8.94 | 1.24 | 4702 | 3.49882268 | DE |
| 156 | -4.905 | -70.0714285714 | 7 | 13.824 | 1.24 | 6438 | 6.76191168 | DE |
| 260 | -4.905 | -70.0714285714 | 7 | 13.824 | 1.24 | 6438 | 6.76191168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.06 | 0.04 | 1.98 | 2.02 | 2.065 | 2.02 | 2359 |
| 1741368600 | 2.02 | -0.05 | -2.42 | 2.0099999 | 2.07 | 2.0099999 | 1127 |
| 1741282200 | 2.07 | 0.04 | 1.97 | 2.0099999 | 2.07 | 1.99 | 2599 |
| 1741195800 | 2.0299999 | 0.06 | 3.05 | 2.0099999 | 2.0299999 | 2 | 5054 |
| 1741109400 | 1.97 | 0 | 0.00 | 1.972 | 2.0099999 | 1.97 | 3069 |
| 1741023000 | 1.97 | 0 | 0.00 | 2.05 | 2.05 | 1.96 | 2630 |
| 1740763800 | 1.97 | -0.07 | -3.19 | 2.0299999 | 2.07 | 1.97 | 2274 |
| 1740677400 | 2.035 | 0.03 | 1.24 | 1.98 | 2.075 | 1.98 | 4504 |
| 1740591000 | 2.0099999 | 0.06 | 3.18 | 1.94 | 2.02 | 1.94 | 7705 |
| 1740504600 | 1.948 | 0.03 | 1.46 | 1.93 | 1.97 | 1.872 | 2187 |
| 1740418200 | 1.92 | 0.04 | 2.35 | 1.88 | 1.98 | 1.88 | 3636 |
| 1740159000 | 1.876 | -0 | -0.21 | 1.882 | 1.94 | 1.876 | 2487 |
| 1740072600 | 1.88 | -0.04 | -1.98 | 1.908 | 1.908 | 1.88 | 308 |
| 1739986200 | 1.918 | 0 | 0.00 | 1.92 | 1.92 | 1.88 | 260 |
| 1739899800 | 1.918 | -0.02 | -1.03 | 1.89 | 1.928 | 1.89 | 498 |
| 1739813400 | 1.938 | 0.04 | 2.22 | 1.92 | 1.94 | 1.87 | 3222 |
| 1739554200 | 1.896 | 0.04 | 2.38 | 1.86 | 1.898 | 1.86 | 2123 |
| 1739467800 | 1.852 | -0.03 | -1.49 | 1.86 | 1.908 | 1.852 | 2969 |
| 1739381400 | 1.88 | -0.08 | -4.08 | 1.93 | 1.97 | 1.872 | 2483 |
| 1739295000 | 1.96 | 0.02 | 1.03 | 1.9 | 1.96 | 1.872 | 977 |
| 1739208600 | 1.94 | 0.04 | 2.11 | 1.94 | 1.94 | 1.9 | 1108 |
| 1738949400 | 1.9 | 0.05 | 2.70 | 1.86 | 1.94 | 1.8 | 11971 |
| 1738863000 | 1.85 | -0.01 | -0.32 | 1.9 | 1.9 | 1.85 | 3830 |
| 1738776600 | 1.856 | -0.09 | -4.82 | 1.93 | 1.998 | 1.854 | 4358 |
| 1738690200 | 1.95 | -0.24 | -10.96 | 2.2 | 2.2 | 1.95 | 10349 |
| 1738603800 | 2.19 | -0.05 | -2.01 | 2.23 | 2.285 | 2.19 | 2378 |
| 1738344600 | 2.235 | -0.03 | -1.11 | 2.3 | 2.3 | 2.235 | 3035 |
| 1738258200 | 2.2599999 | 0.06 | 2.73 | 2.23 | 2.27 | 2.2 | 4178 |
| 1738171800 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.2 | 5294 |
| 1738085400 | 2.2 | -0.03 | -1.35 | 2.25 | 2.25 | 2.2 | 377 |
| 1737999000 | 2.23 | 0.11 | 5.19 | 2.19 | 2.23 | 2.095 | 10328 |
| 1737739800 | 2.12 | -0.1 | -4.50 | 2.1 | 2.2 | 2.1 | 4731 |
| 1737653400 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737567000 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737480600 | 2.22 | -0.13 | -5.53 | 2.3 | 2.33 | 2.205 | 6585 |
| 1737394200 | 2.35 | 0.54 | 29.55 | 1.742 | 2.35 | 1.742 | 32176 |
| 1737135000 | 1.814 | -0.05 | -2.47 | 1.848 | 1.91 | 1.81 | 2562 |
| 1737048600 | 1.86 | 0.08 | 4.38 | 1.84 | 1.86 | 1.802 | 1994 |
| 1736962200 | 1.782 | 0.01 | 0.56 | 1.82 | 1.87 | 1.78 | 3929 |
| 1736875800 | 1.772 | -0.02 | -1.01 | 1.79 | 1.828 | 1.762 | 1413 |
| 1736789400 | 1.79 | -0.04 | -2.19 | 1.83 | 1.888 | 1.79 | 3520 |
| 1736530200 | 1.83 | -0.08 | -4.19 | 1.8 | 1.94 | 1.8 | 6456 |
| 1736443800 | 1.91 | -0.21 | -9.91 | 2.12 | 2.12 | 1.842 | 8172 |
| 1736357400 | 2.12 | 0.48 | 29.58 | 1.74 | 2.3 | 1.74 | 31018 |
| 1736271000 | 1.6359999 | 0.25 | 17.70 | 1.4 | 1.6359999 | 1.4 | 14241 |
| 1736184600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 3324 |
| 1735925400 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.306 | 2844 |
| 1735839000 | 1.33 | 0.03 | 2.31 | 1.29 | 1.33 | 1.29 | 2987 |
| 1735666200 | 1.3 | -0.02 | -1.52 | 1.308 | 1.308 | 1.292 | 1145 |
| 1735579800 | 1.32 | 0 | 0.15 | 1.31 | 1.32 | 1.31 | 1270 |
| 1735320600 | 1.318 | 0.02 | 1.54 | 1.3 | 1.318 | 1.262 | 2757 |
| 1735061400 | 1.298 | -0 | -0.15 | 1.26 | 1.298 | 1.26 | 368 |
| 1734975000 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.252 | 3169 |
| 1734715800 | 1.26 | -0.04 | -3.08 | 1.298 | 1.298 | 1.26 | 982 |
| 1734629400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.28 | 2246 |
| 1734543000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.25 | 4093 |
| 1734456600 | 1.29 | -0.03 | -2.27 | 1.33 | 1.37 | 1.242 | 12128 |
| 1734370200 | 1.32 | -0.06 | -4.21 | 1.37 | 1.3899999 | 1.32 | 2040 |
| 1734111000 | 1.3779999 | -0.11 | -7.64 | 1.446 | 1.446 | 1.36 | 6065 |
| 1734024600 | 1.492 | -0.02 | -1.19 | 1.24 | 1.496 | 1.24 | 12295 |
| 1733938200 | 1.51 | -0.05 | -3.21 | 1.51 | 1.548 | 1.51 | 2822 |
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
