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 | -0.235 | -10.7551487414 | 2.185 | 2.205 | 1.9 | 75616 | 2.12237895 | DE |
| 4 | 0.07 | 3.72340425532 | 1.88 | 2.4 | 1.82 | 149936 | 2.07885699 | DE |
| 12 | -0.245 | -11.1617312073 | 2.195 | 2.77 | 1.806 | 173003 | 2.21001853 | DE |
| 26 | -0.94 | -32.5259515571 | 2.89 | 2.975 | 1.806 | 177627 | 2.35022828 | DE |
| 52 | -6.99 | -78.1879194631 | 8.94 | 9.1 | 1.806 | 188816 | 3.3784585 | DE |
| 156 | -3.29 | -62.786259542 | 5.24 | 9.1 | 1.806 | 161867 | 5.47336837 | DE |
| 260 | -13.17 | -87.1031746032 | 15.12 | 15.72 | 1.806 | 184917 | 5.7911917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.95 | -0.16 | -7.58 | 2.11 | 2.185 | 1.9 | 351498 |
| 1721925000 | 2.11 | -0.01 | -0.24 | 2.07 | 2.13 | 1.996 | 121861 |
| 1721838600 | 2.115 | -0.03 | -1.40 | 2.12 | 2.1549999 | 2.11 | 34593 |
| 1721752200 | 2.145 | -0.01 | -0.46 | 2.14 | 2.205 | 2.115 | 56563 |
| 1721665800 | 2.1549999 | 0.05 | 2.62 | 2.115 | 2.165 | 2.095 | 75968 |
| 1721406600 | 2.1 | -0.07 | -3.00 | 2.185 | 2.185 | 2.1 | 89097 |
| 1721320200 | 2.165 | 0.09 | 4.09 | 2.08 | 2.2 | 2.075 | 69803 |
| 1721233800 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.105 | 1.974 | 91161 |
| 1721147400 | 2.0299999 | -0.13 | -5.80 | 2.1349999 | 2.1349999 | 1.922 | 408174 |
| 1721061000 | 2.1549999 | -0.21 | -8.88 | 2.4 | 2.4 | 2.105 | 440821 |
| 1720801800 | 2.365 | 0.24 | 11.29 | 2.105 | 2.365 | 2.105 | 164371 |
| 1720715400 | 2.125 | 0.08 | 3.66 | 2.0299999 | 2.1549999 | 2.0299999 | 94352 |
| 1720629000 | 2.05 | 0.06 | 2.91 | 1.978 | 2.07 | 1.956 | 152842 |
| 1720542600 | 1.992 | 0.03 | 1.53 | 1.978 | 2.07 | 1.962 | 204584 |
| 1720456200 | 1.962 | -0.04 | -2.14 | 1.98 | 2 | 1.96 | 127264 |
| 1720197000 | 2.005 | -0.01 | -0.25 | 2.04 | 2.04 | 1.984 | 56426 |
| 1720110600 | 2.0099999 | 0.06 | 3.08 | 2 | 2.035 | 1.956 | 165169 |
| 1720024200 | 1.95 | 0.11 | 5.98 | 1.84 | 1.97 | 1.82 | 98441 |
| 1719937800 | 1.84 | -0.03 | -1.71 | 1.862 | 1.88 | 1.828 | 58310 |
| 1719851400 | 1.872 | 0.01 | 0.65 | 1.956 | 1.996 | 1.852 | 116669 |
| 1719592200 | 1.86 | -0.02 | -1.06 | 1.88 | 1.93 | 1.86 | 81375 |
| 1719505800 | 1.88 | -0.14 | -6.70 | 1.996 | 1.998 | 1.852 | 112347 |
| 1719419400 | 2.015 | 0.03 | 1.26 | 2.005 | 2.0299999 | 1.954 | 81966 |
| 1719333000 | 1.99 | 0.07 | 3.54 | 1.928 | 2.0099999 | 1.904 | 174390 |
| 1719246600 | 1.922 | 0.02 | 1.16 | 1.896 | 1.93 | 1.864 | 169707 |
| 1718987400 | 1.9 | -0.07 | -3.55 | 1.95 | 1.96 | 1.88 | 333184 |
| 1718901000 | 1.97 | -0 | -0.10 | 1.99 | 2.065 | 1.95 | 151676 |
| 1718814600 | 1.972 | -0.06 | -3.10 | 2.02 | 2.075 | 1.946 | 127978 |
| 1718728200 | 2.035 | 0.08 | 4.25 | 2 | 2.095 | 1.908 | 268930 |
| 1718641800 | 1.952 | 0.12 | 6.32 | 1.846 | 1.968 | 1.818 | 269861 |
| 1718382600 | 1.836 | -0.29 | -13.80 | 2.13 | 2.13 | 1.806 | 616766 |
| 1718296200 | 2.13 | -0.14 | -6.17 | 2.2599999 | 2.2599999 | 2.07 | 614945 |
| 1718209800 | 2.27 | -0.06 | -2.58 | 2.305 | 2.335 | 2.2599999 | 182940 |
| 1718123400 | 2.33 | -0.05 | -1.89 | 2.415 | 2.415 | 2.275 | 151101 |
| 1718037000 | 2.375 | -0.12 | -4.81 | 2.33 | 2.39 | 2.33 | 144521 |
| 1717777800 | 2.495 | 0.02 | 0.60 | 2.495 | 2.59 | 2.44 | 108444 |
| 1717691400 | 2.48 | 0.04 | 1.64 | 2.44 | 2.48 | 2.3849999 | 91770 |
| 1717605000 | 2.44 | -0.16 | -6.15 | 2.6 | 2.62 | 2.415 | 181986 |
| 1717518600 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 141015 |
| 1717432200 | 2.7 | 0.11 | 4.25 | 2.62 | 2.74 | 2.605 | 158886 |
| 1717173000 | 2.59 | 0 | 0.00 | 2.57 | 2.6349999 | 2.57 | 97778 |
| 1717086600 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.605 | 2.515 | 48123 |
| 1717000200 | 2.5299999 | -0.1 | -3.80 | 2.69 | 2.69 | 2.5299999 | 103216 |
| 1716913800 | 2.63 | 0.04 | 1.54 | 2.6 | 2.77 | 2.6 | 214474 |
| 1716827400 | 2.59 | 0.1 | 4.02 | 2.505 | 2.625 | 2.49 | 80940 |
| 1716568200 | 2.49 | -0.09 | -3.49 | 2.55 | 2.55 | 2.475 | 87259 |
| 1716481800 | 2.58 | 0.03 | 1.18 | 2.55 | 2.6349999 | 2.5299999 | 94245 |
| 1716395400 | 2.55 | 0.06 | 2.41 | 2.49 | 2.575 | 2.455 | 68908 |
| 1716309000 | 2.49 | 0.02 | 0.61 | 2.48 | 2.495 | 2.42 | 62193 |
| 1716222600 | 2.475 | 0.08 | 3.13 | 2.4049999 | 2.495 | 2.4 | 91491 |
| 1715963400 | 2.4 | -0.1 | -3.81 | 2.515 | 2.54 | 2.365 | 132105 |
| 1715877000 | 2.495 | -0.05 | -1.77 | 2.59 | 2.59 | 2.44 | 126115 |
| 1715790600 | 2.54 | -0.05 | -1.74 | 2.605 | 2.605 | 2.525 | 75476 |
| 1715704200 | 2.585 | -0.07 | -2.45 | 2.65 | 2.715 | 2.585 | 194919 |
| 1715617800 | 2.65 | 0.2 | 8.16 | 2.5299999 | 2.7 | 2.485 | 557835 |
| 1715358600 | 2.45 | 0.02 | 0.82 | 2.45 | 2.54 | 2.45 | 106507 |
| 1715272200 | 2.43 | 0.02 | 0.62 | 2.415 | 2.45 | 2.38 | 33504 |
| 1715185800 | 2.415 | -0.01 | -0.21 | 2.425 | 2.465 | 2.365 | 120908 |
| 1715099400 | 2.42 | 0.11 | 4.54 | 2.3 | 2.515 | 2.3 | 230781 |
| 1715013000 | 2.315 | -0.02 | -0.86 | 2.355 | 2.39 | 2.305 | 128415 |
| 1714753800 | 2.335 | 0.14 | 6.38 | 2.195 | 2.37 | 2.19 | 224940 |
| 1714667400 | 2.195 | -0.07 | -3.09 | 2.2799999 | 2.29 | 2.195 | 119211 |
| 1714494600 | 2.265 | -0.07 | -2.79 | 2.33 | 2.335 | 2.2599999 | 106985 |
| 1714408200 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.335 | 2.25 | 87143 |
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
