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 | 0.045 | 2.84810126582 | 1.58 | 1.64 | 1.575 | 17603 | 1.61067604 | DE |
| 4 | 0.045 | 2.84810126582 | 1.58 | 1.64 | 1.55 | 12146 | 1.60586042 | DE |
| 12 | 0.09 | 5.86319218241 | 1.535 | 1.81 | 1.52 | 10547 | 1.65034783 | DE |
| 26 | -0.155 | -8.70786516854 | 1.78 | 1.81 | 1.5 | 11767 | 1.63570942 | DE |
| 52 | 0.37 | 29.4820717131 | 1.255 | 2.1 | 1.19 | 18239 | 1.59732771 | DE |
| 156 | 1.079 | 197.619047619 | 0.546 | 2.1 | 0.5 | 25013 | 1.21675897 | DE |
| 260 | 1.17 | 257.142857143 | 0.455 | 2.1 | 0.21 | 27245 | 0.86556097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.625 | 0.01 | 0.93 | 1.61 | 1.625 | 1.59 | 18528 |
| 1721838600 | 1.61 | 0.03 | 1.90 | 1.59 | 1.6399999 | 1.58 | 59386 |
| 1721752200 | 1.58 | -0.01 | -0.32 | 1.58 | 1.58 | 1.58 | 2605 |
| 1721665800 | 1.585 | -0.02 | -1.25 | 1.59 | 1.635 | 1.585 | 5140 |
| 1721406600 | 1.605 | 0.02 | 1.58 | 1.58 | 1.605 | 1.575 | 2354 |
| 1721320200 | 1.58 | -0.04 | -2.17 | 1.59 | 1.615 | 1.58 | 15114 |
| 1721233800 | 1.615 | 0 | 0.00 | 1.575 | 1.615 | 1.575 | 12776 |
| 1721147400 | 1.615 | -0.01 | -0.31 | 1.62 | 1.62 | 1.55 | 13485 |
| 1721061000 | 1.62 | 0.02 | 0.93 | 1.625 | 1.6299999 | 1.6 | 13980 |
| 1720801800 | 1.605 | -0.01 | -0.31 | 1.6 | 1.605 | 1.56 | 16881 |
| 1720715400 | 1.61 | -0.01 | -0.31 | 1.56 | 1.61 | 1.56 | 2585 |
| 1720629000 | 1.615 | 0.01 | 0.94 | 1.57 | 1.62 | 1.57 | 2989 |
| 1720542600 | 1.6 | -0.01 | -0.31 | 1.57 | 1.61 | 1.56 | 4915 |
| 1720456200 | 1.605 | -0.01 | -0.31 | 1.62 | 1.62 | 1.57 | 2243 |
| 1720197000 | 1.61 | -0.01 | -0.62 | 1.585 | 1.61 | 1.57 | 23620 |
| 1720110600 | 1.62 | 0.04 | 2.53 | 1.58 | 1.62 | 1.58 | 8654 |
| 1720024200 | 1.58 | 0.01 | 0.64 | 1.57 | 1.605 | 1.57 | 1209 |
| 1719937800 | 1.57 | -0.06 | -3.68 | 1.625 | 1.625 | 1.57 | 24806 |
| 1719851400 | 1.6299999 | 0.05 | 3.16 | 1.57 | 1.6299999 | 1.57 | 966 |
| 1719592200 | 1.58 | -0.05 | -3.07 | 1.58 | 1.6299999 | 1.575 | 7015 |
| 1719505800 | 1.6299999 | 0 | 0.00 | 1.57 | 1.635 | 1.57 | 215 |
| 1719419400 | 1.6299999 | -0.01 | -0.61 | 1.6 | 1.635 | 1.59 | 3780 |
| 1719333000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719246600 | 1.6399999 | 0 | 0.00 | 1.645 | 1.665 | 1.61 | 6818 |
| 1718987400 | 1.6399999 | 0 | 0.31 | 1.575 | 1.6399999 | 1.575 | 856 |
| 1718901000 | 1.635 | 0.06 | 3.81 | 1.52 | 1.6399999 | 1.52 | 9037 |
| 1718814600 | 1.575 | -0.03 | -1.56 | 1.575 | 1.575 | 1.575 | 304 |
| 1718728200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.545 | 3414 |
| 1718641800 | 1.6 | 0 | 0.00 | 1.585 | 1.6 | 1.545 | 15426 |
| 1718382600 | 1.6 | -0.02 | -0.93 | 1.61 | 1.61 | 1.55 | 11897 |
| 1718296200 | 1.615 | -0.03 | -1.82 | 1.61 | 1.615 | 1.605 | 6693 |
| 1718209800 | 1.645 | 0.02 | 1.23 | 1.625 | 1.645 | 1.605 | 8022 |
| 1718123400 | 1.625 | -0.05 | -2.69 | 1.65 | 1.685 | 1.625 | 1754 |
| 1718037000 | 1.67 | -0.03 | -1.47 | 1.62 | 1.67 | 1.62 | 17670 |
| 1717777800 | 1.695 | 0 | 0.00 | 1.695 | 1.74 | 1.695 | 5225 |
| 1717691400 | 1.695 | -0.07 | -3.69 | 1.695 | 1.695 | 1.665 | 3336 |
| 1717605000 | 1.76 | 0.01 | 0.86 | 1.74 | 1.76 | 1.69 | 1882 |
| 1717518600 | 1.745 | -0.01 | -0.57 | 1.695 | 1.745 | 1.695 | 1966 |
| 1717432200 | 1.755 | 0 | 0.00 | 1.755 | 1.755 | 1.685 | 5818 |
| 1717173000 | 1.755 | -0.02 | -0.85 | 1.725 | 1.765 | 1.68 | 3745 |
| 1717086600 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1717000200 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.715 | 6811 |
| 1716913800 | 1.79 | 0.01 | 0.28 | 1.785 | 1.8 | 1.725 | 34452 |
| 1716827400 | 1.785 | 0 | 0.28 | 1.76 | 1.785 | 1.75 | 8915 |
| 1716568200 | 1.78 | -0.02 | -0.84 | 1.785 | 1.81 | 1.73 | 20190 |
| 1716481800 | 1.795 | 0.03 | 1.70 | 1.8 | 1.8 | 1.72 | 4186 |
| 1716395400 | 1.765 | 0.01 | 0.86 | 1.79 | 1.8 | 1.715 | 16690 |
| 1716309000 | 1.75 | 0.05 | 2.94 | 1.72 | 1.75 | 1.65 | 27642 |
| 1716222600 | 1.7 | 0.02 | 1.19 | 1.685 | 1.7 | 1.6399999 | 16877 |
| 1715963400 | 1.68 | 0.01 | 0.60 | 1.66 | 1.68 | 1.6399999 | 10664 |
| 1715877000 | 1.67 | 0.02 | 1.21 | 1.65 | 1.68 | 1.635 | 30370 |
| 1715790600 | 1.65 | 0.03 | 1.85 | 1.61 | 1.65 | 1.58 | 23289 |
| 1715704200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.58 | 7615 |
| 1715617800 | 1.62 | 0.01 | 0.62 | 1.58 | 1.62 | 1.58 | 5806 |
| 1715358600 | 1.61 | 0.05 | 3.21 | 1.6299999 | 1.6299999 | 1.56 | 12709 |
| 1715272200 | 1.56 | 0.01 | 0.65 | 1.53 | 1.645 | 1.525 | 18491 |
| 1715185800 | 1.55 | 0 | 0.00 | 1.57 | 1.57 | 1.535 | 4150 |
| 1715099400 | 1.55 | -0.02 | -0.96 | 1.56 | 1.56 | 1.55 | 2070 |
| 1715013000 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 1500 |
| 1714753800 | 1.55 | -0.03 | -1.90 | 1.535 | 1.55 | 1.535 | 9197 |
| 1714667400 | 1.58 | -0.02 | -0.94 | 1.595 | 1.595 | 1.55 | 21093 |
| 1714494600 | 1.595 | 0.02 | 1.59 | 1.57 | 1.595 | 1.55 | 9810 |
| 1714408200 | 1.57 | 0.03 | 1.62 | 1.55 | 1.57 | 1.55 | 18304 |
| 1714149000 | 1.545 | 0.03 | 2.32 | 1.51 | 1.55 | 1.51 | 13414 |
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
