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 | -0.153 | -7.35576923077 | 2.08 | 2.1 | 1.723 | 846862 | 1.84511765 | DE |
| 4 | -1.673 | -46.4722222222 | 3.6 | 3.696 | 1.723 | 919875 | 2.27550064 | DE |
| 12 | 0.187 | 10.7471264368 | 1.74 | 5.45 | 1.558 | 962113 | 2.96745913 | DE |
| 26 | -0.625 | -24.4905956113 | 2.552 | 5.45 | 1.321 | 791619 | 2.47806634 | DE |
| 52 | -4.763 | -71.1958146487 | 6.69 | 7.25 | 1.321 | 682719 | 3.14063554 | DE |
| 156 | -5.268 | -73.2175121612 | 7.195 | 7.25 | 1.321 | 672818 | 3.21351942 | DE |
| 260 | -5.268 | -73.2175121612 | 7.195 | 7.25 | 1.321 | 672818 | 3.21351942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 1.833 | 0.05 | 2.63 | 1.82 | 1.833 | 1.723 | 947565 |
| 1719937800 | 1.786 | -0.07 | -3.56 | 1.824 | 1.856 | 1.786 | 898044 |
| 1719851400 | 1.852 | 0.01 | 0.65 | 1.919 | 1.929 | 1.846 | 442226 |
| 1719592200 | 1.84 | -0.14 | -6.84 | 1.972 | 1.975 | 1.81 | 1416917 |
| 1719505800 | 1.975 | -0.05 | -2.32 | 2.08 | 2.1 | 1.972 | 529558 |
| 1719419400 | 2.0219999 | -0.32 | -13.81 | 2.36 | 2.364 | 1.93 | 1843319 |
| 1719333000 | 2.346 | 0.07 | 2.89 | 2.214 | 2.346 | 2.172 | 427192 |
| 1719246600 | 2.2799999 | 0.09 | 4.11 | 2.154 | 2.37 | 2.154 | 1248944 |
| 1718987400 | 2.19 | 0.02 | 0.92 | 2.18 | 2.192 | 2.128 | 929545 |
| 1718901000 | 2.17 | 0.08 | 3.83 | 2.12 | 2.17 | 2.0299999 | 1012220 |
| 1718814600 | 2.09 | 0.04 | 1.85 | 2.05 | 2.104 | 1.98 | 647078 |
| 1718728200 | 2.052 | -0.11 | -5.09 | 2.23 | 2.23 | 2.0259999 | 879391 |
| 1718641800 | 2.162 | 0.11 | 5.26 | 2.14 | 2.236 | 2.08 | 1265057 |
| 1718382600 | 2.054 | -0.92 | -31.03 | 1.812 | 2.08 | 1.811 | 2034511 |
| 1718296200 | 2.978 | -0.31 | -9.48 | 3.23 | 3.3 | 2.618 | 1990131 |
| 1718209800 | 3.29 | 0.09 | 2.81 | 3.2 | 3.42 | 3.17 | 323284 |
| 1718123400 | 3.2 | -0.07 | -2.14 | 3.42 | 3.42 | 3.2 | 345864 |
| 1718037000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1717777800 | 3.27 | -0.1 | -2.97 | 3.36 | 3.41 | 3.27 | 370105 |
| 1717691400 | 3.37 | -0.22 | -6.13 | 3.6 | 3.696 | 3.35 | 581625 |
| 1717605000 | 3.59 | 0.1 | 2.92 | 3.49 | 3.72 | 3.48 | 462074 |
| 1717518600 | 3.488 | 0.16 | 4.93 | 3.33 | 3.536 | 3.2759999 | 544605 |
| 1717432200 | 3.324 | 0.11 | 3.36 | 3.202 | 3.67 | 3.202 | 825945 |
| 1717173000 | 3.216 | -0.24 | -7.05 | 3.43 | 3.468 | 3.2 | 674501 |
| 1717086600 | 3.46 | -0.09 | -2.54 | 3.55 | 3.6 | 3.37 | 663998 |
| 1717000200 | 3.55 | -0.16 | -4.36 | 3.678 | 3.728 | 3.54 | 302290 |
| 1716913800 | 3.712 | 0.03 | 0.87 | 3.642 | 3.878 | 3.604 | 709684 |
| 1716827400 | 3.68 | -0.11 | -2.90 | 3.748 | 3.892 | 3.596 | 722720 |
| 1716568200 | 3.79 | -0.2 | -5.11 | 3.9 | 3.96 | 3.71 | 882296 |
| 1716481800 | 3.994 | -0.42 | -9.43 | 4.45 | 4.5199999 | 3.97 | 1440813 |
| 1716395400 | 4.41 | -0.34 | -7.20 | 4.95 | 5.21 | 4.39 | 1798490 |
| 1716309000 | 4.752 | 0.34 | 7.61 | 4.236 | 5.45 | 4.182 | 3899771 |
| 1716222600 | 4.416 | 0.82 | 22.67 | 3.616 | 4.65 | 3.6 | 3175078 |
| 1715963400 | 3.6 | 0.33 | 10.02 | 3.2 | 3.64 | 3.2 | 1376126 |
| 1715877000 | 3.2719999 | -0.13 | -3.71 | 3.398 | 3.438 | 3.246 | 495575 |
| 1715790600 | 3.398 | 0.2 | 6.25 | 3.43 | 3.53 | 3.282 | 540913 |
| 1715704200 | 3.198 | 0 | 0.00 | 3.198 | 3.198 | 3.198 | 0 |
| 1715617800 | 3.198 | -0.3 | -8.52 | 3.496 | 3.5 | 3.16 | 971311 |
| 1715358600 | 3.496 | 0.12 | 3.68 | 3.426 | 3.6 | 3.426 | 611168 |
| 1715272200 | 3.372 | -0.07 | -2.03 | 3.45 | 3.75 | 3.216 | 1066444 |
| 1715185800 | 3.442 | 0.67 | 24.26 | 2.83 | 4.14 | 2.782 | 3421124 |
| 1715099400 | 2.77 | 0.2 | 7.78 | 2.7 | 2.85 | 2.66 | 1205388 |
| 1715013000 | 2.57 | 0.22 | 9.36 | 2.4 | 2.626 | 2.35 | 1238377 |
| 1714753800 | 2.35 | -0.16 | -6.45 | 2.52 | 2.5379999 | 2.27 | 1087311 |
| 1714667400 | 2.512 | 0.26 | 11.64 | 2.298 | 2.568 | 2.2719999 | 1354876 |
| 1714494600 | 2.25 | 0.03 | 1.35 | 2.2639999 | 2.41 | 2.14 | 1609821 |
| 1714408200 | 2.22 | 0.34 | 18.09 | 1.88 | 2.22 | 1.855 | 1844697 |
| 1714149000 | 1.88 | 0.3 | 18.69 | 1.669 | 1.88 | 1.61 | 1415480 |
| 1714062600 | 1.584 | -0.04 | -2.22 | 1.62 | 1.6399999 | 1.584 | 232593 |
| 1713976200 | 1.62 | -0.04 | -2.64 | 1.664 | 1.677 | 1.62 | 178631 |
| 1713889800 | 1.664 | 0.01 | 0.48 | 1.671 | 1.697 | 1.6279999 | 214644 |
| 1713803400 | 1.656 | 0.07 | 4.41 | 1.592 | 1.666 | 1.591 | 534896 |
| 1713544200 | 1.586 | -0.06 | -3.47 | 1.639 | 1.639 | 1.575 | 177666 |
| 1713457800 | 1.643 | 0.03 | 1.67 | 1.616 | 1.662 | 1.594 | 387843 |
| 1713371400 | 1.616 | 0 | 0.19 | 1.602 | 1.629 | 1.558 | 338294 |
| 1713285000 | 1.613 | 0.01 | 0.37 | 1.6 | 1.6319999 | 1.571 | 241475 |
| 1713198600 | 1.607 | -0.05 | -3.19 | 1.645 | 1.659 | 1.601 | 342676 |
| 1712939400 | 1.66 | -0.02 | -1.19 | 1.699 | 1.775 | 1.66 | 291963 |
| 1712853000 | 1.68 | -0.06 | -3.28 | 1.74 | 1.75 | 1.68 | 302386 |
| 1712766600 | 1.737 | -0.06 | -3.50 | 1.826 | 1.87 | 1.727 | 496080 |
| 1712680200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.854 | 1.77 | 334161 |
| 1712593800 | 1.79 | 0.07 | 3.77 | 1.826 | 1.828 | 1.716 | 381719 |
| 1712334600 | 1.725 | -0.04 | -2.32 | 1.7 | 1.773 | 1.699 | 326943 |
| 1712248200 | 1.766 | -0.09 | -5.05 | 1.85 | 1.896 | 1.744 | 706855 |
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
