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 | -0.31 | -14.691943128 | 2.11 | 2.16 | 1.71 | 12699 | 1.83388237 | DE |
| 4 | -0.1 | -5.26315789474 | 1.9 | 2.16 | 1.7 | 6037 | 1.83649325 | DE |
| 12 | -0.185 | -9.31989924433 | 1.985 | 2.16 | 1.685 | 3451 | 1.87853907 | DE |
| 26 | -0.5 | -21.7391304348 | 2.3 | 2.31 | 1.685 | 2976 | 1.9849344 | DE |
| 52 | -0.495 | -21.568627451 | 2.295 | 3.19 | 1.685 | 3936 | 2.31563068 | DE |
| 156 | -6.7 | -78.8235294118 | 8.5 | 8.5 | 1.19 | 10349 | 3.16957909 | DE |
| 260 | -6.7 | -78.8235294118 | 8.5 | 8.5 | 1.19 | 10349 | 3.16957909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 1.79 | -0.02 | -0.83 | 1.79 | 1.845 | 1.79 | 4464 |
| 1720629000 | 1.805 | 0 | 0.00 | 1.85 | 1.85 | 1.805 | 4594 |
| 1720542600 | 1.805 | 0 | 0.28 | 1.825 | 1.85 | 1.805 | 9255 |
| 1720456200 | 1.8 | -0.27 | -13.04 | 2.1 | 2.16 | 1.71 | 37306 |
| 1720197000 | 2.07 | -0.03 | -1.43 | 2.11 | 2.15 | 2.07 | 7877 |
| 1720110600 | 2.1 | 0.17 | 8.81 | 2 | 2.1 | 1.93 | 8858 |
| 1720024200 | 1.93 | 0.17 | 9.66 | 1.79 | 1.93 | 1.76 | 10122 |
| 1719937800 | 1.76 | 0.06 | 3.53 | 1.74 | 1.76 | 1.71 | 10008 |
| 1719851400 | 1.7 | -0.02 | -0.87 | 1.7 | 1.86 | 1.7 | 4748 |
| 1719592200 | 1.715 | -0.02 | -0.87 | 1.73 | 1.73 | 1.71 | 2416 |
| 1719505800 | 1.73 | -0.01 | -0.57 | 1.745 | 1.76 | 1.73 | 1922 |
| 1719419400 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.74 | 49 |
| 1719333000 | 1.75 | 0 | 0.00 | 1.73 | 1.765 | 1.73 | 1665 |
| 1719246600 | 1.75 | 0.02 | 1.45 | 1.735 | 1.75 | 1.73 | 2828 |
| 1718987400 | 1.725 | -0.01 | -0.58 | 1.745 | 1.745 | 1.725 | 180 |
| 1718901000 | 1.735 | -0.07 | -3.88 | 1.795 | 1.795 | 1.735 | 7103 |
| 1718814600 | 1.805 | 0 | 0.28 | 1.805 | 1.805 | 1.78 | 480 |
| 1718728200 | 1.8 | -0.03 | -1.37 | 1.81 | 1.83 | 1.78 | 1307 |
| 1718641800 | 1.825 | -0.03 | -1.62 | 1.865 | 1.865 | 1.805 | 3623 |
| 1718382600 | 1.855 | -0.05 | -2.37 | 1.9 | 1.9 | 1.855 | 1932 |
| 1718296200 | 1.9 | -0.04 | -1.81 | 1.9 | 1.905 | 1.9 | 3440 |
| 1718209800 | 1.935 | -0.01 | -0.26 | 1.94 | 1.95 | 1.93 | 921 |
| 1718123400 | 1.94 | -0.04 | -2.02 | 1.96 | 1.975 | 1.94 | 2747 |
| 1718037000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1717777800 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.98 | 261 |
| 1717691400 | 1.98 | -0.01 | -0.50 | 1.98 | 1.995 | 1.98 | 1701 |
| 1717605000 | 1.99 | -0.01 | -0.50 | 1.995 | 1.995 | 1.99 | 503 |
| 1717518600 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.99 | 265 |
| 1717432200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 250 |
| 1717173000 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 1042 |
| 1717086600 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.98 | 1494 |
| 1717000200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 287 |
| 1716913800 | 2 | 0 | 0.25 | 1.995 | 2 | 1.995 | 751 |
| 1716827400 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 15 |
| 1716568200 | 1.995 | 0.01 | 0.50 | 1.995 | 1.995 | 1.995 | 757 |
| 1716481800 | 1.985 | 0.01 | 0.51 | 1.985 | 1.985 | 1.985 | 639 |
| 1716395400 | 1.975 | -0.01 | -0.50 | 1.995 | 1.995 | 1.975 | 429 |
| 1716309000 | 1.985 | -0.01 | -0.25 | 1.985 | 2.02 | 1.985 | 3155 |
| 1716222600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 16 |
| 1715963400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.98 | 383 |
| 1715877000 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.97 | 934 |
| 1715790600 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0099999 | 1.98 | 2300 |
| 1715704200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1715617800 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 3310 |
| 1715358600 | 1.96 | -0.01 | -0.25 | 1.97 | 1.975 | 1.96 | 4148 |
| 1715272200 | 1.965 | 0.01 | 0.51 | 1.95 | 1.975 | 1.95 | 4308 |
| 1715185800 | 1.955 | -0.01 | -0.26 | 1.95 | 1.97 | 1.95 | 1711 |
| 1715099400 | 1.96 | 0.02 | 1.29 | 1.945 | 1.985 | 1.945 | 8024 |
| 1715013000 | 1.935 | -0.01 | -0.26 | 1.95 | 1.95 | 1.93 | 2199 |
| 1714753800 | 1.94 | -0.01 | -0.51 | 1.94 | 1.955 | 1.94 | 48 |
| 1714667400 | 1.95 | -0.01 | -0.26 | 1.975 | 1.975 | 1.945 | 2608 |
| 1714494600 | 1.955 | 0.04 | 1.82 | 1.93 | 1.955 | 1.92 | 3949 |
| 1714408200 | 1.92 | 0.03 | 1.59 | 1.9 | 1.94 | 1.89 | 2891 |
| 1714149000 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.885 | 761 |
| 1714062600 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.86 | 1959 |
| 1713976200 | 1.89 | -0.11 | -5.50 | 2 | 2 | 1.685 | 14561 |
| 1713889800 | 2 | 0.01 | 0.76 | 1.995 | 2 | 1.9 | 641 |
| 1713803400 | 1.985 | 0.01 | 0.51 | 1.985 | 1.985 | 1.965 | 1350 |
| 1713544200 | 1.975 | -0.01 | -0.50 | 1.985 | 1.985 | 1.975 | 1202 |
| 1713457800 | 1.985 | 0.01 | 0.51 | 1.975 | 1.995 | 1.975 | 966 |
| 1713371400 | 1.975 | 0.02 | 1.02 | 1.955 | 1.975 | 1.955 | 1007 |
| 1713285000 | 1.955 | -0.01 | -0.26 | 1.97 | 1.97 | 1.95 | 1140 |
| 1713198600 | 1.96 | 0 | 0.00 | 1.96 | 1.97 | 1.95 | 1104 |
| 1712939400 | 1.96 | -0.03 | -1.51 | 1.98 | 1.98 | 1.96 | 2082 |
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
