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 | 0.028 | 1.97183098592 | 1.42 | 1.47 | 1.376 | 151143 | 1.40961843 | DE |
| 4 | 0.03 | 2.11565585331 | 1.418 | 1.47 | 1.242 | 171059 | 1.35494829 | DE |
| 12 | 0.028 | 1.97183098592 | 1.42 | 1.668 | 1.242 | 304497 | 1.45909352 | DE |
| 26 | -0.004 | -0.275482093664 | 1.452 | 1.668 | 1.142 | 260076 | 1.38245364 | DE |
| 52 | -0.094 | -6.09597924773 | 1.542 | 1.67 | 1.078 | 257196 | 1.39606528 | DE |
| 156 | -8.712 | -85.7480314961 | 10.16 | 10.22 | 0.753 | 217230 | 1.59882532 | DE |
| 260 | -14.852 | -91.1165644172 | 16.3 | 33.9 | 0.753 | 142598 | 2.53989453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1.41 | -0.02 | -1.26 | 1.454 | 1.454 | 1.406 | 133119 |
| 1721320200 | 1.428 | 0.02 | 1.42 | 1.418 | 1.456 | 1.4 | 172994 |
| 1721233800 | 1.408 | 0.01 | 0.72 | 1.4 | 1.42 | 1.396 | 217345 |
| 1721147400 | 1.398 | 0 | 0.14 | 1.42 | 1.422 | 1.3759999 | 142018 |
| 1721061000 | 1.396 | -0.01 | -0.43 | 1.42 | 1.42 | 1.3799999 | 90239 |
| 1720801800 | 1.402 | -0.01 | -0.57 | 1.408 | 1.426 | 1.3819999 | 140488 |
| 1720715400 | 1.41 | 0.04 | 2.92 | 1.3779999 | 1.41 | 1.372 | 99084 |
| 1720629000 | 1.37 | 0.02 | 1.78 | 1.346 | 1.37 | 1.346 | 51675 |
| 1720542600 | 1.346 | -0.01 | -0.74 | 1.37 | 1.372 | 1.336 | 123538 |
| 1720456200 | 1.356 | -0.01 | -0.73 | 1.332 | 1.3919999 | 1.332 | 256659 |
| 1720197000 | 1.366 | -0.01 | -0.87 | 1.3819999 | 1.404 | 1.36 | 177491 |
| 1720110600 | 1.3779999 | 0.01 | 1.03 | 1.3779999 | 1.3859999 | 1.37 | 65846 |
| 1720024200 | 1.364 | 0.04 | 3.02 | 1.342 | 1.37 | 1.326 | 122430 |
| 1719937800 | 1.324 | -0.01 | -0.60 | 1.32 | 1.334 | 1.306 | 99128 |
| 1719851400 | 1.332 | 0.07 | 5.88 | 1.328 | 1.356 | 1.318 | 237060 |
| 1719592200 | 1.258 | -0.03 | -2.18 | 1.28 | 1.292 | 1.242 | 359955 |
| 1719505800 | 1.286 | -0.04 | -3.02 | 1.326 | 1.334 | 1.28 | 320527 |
| 1719419400 | 1.326 | -0.05 | -3.77 | 1.368 | 1.37 | 1.322 | 138523 |
| 1719333000 | 1.3779999 | -0 | -0.29 | 1.3799999 | 1.3939999 | 1.344 | 298055 |
| 1719246600 | 1.3819999 | -0.04 | -2.54 | 1.418 | 1.418 | 1.374 | 175005 |
| 1718987400 | 1.418 | -0.05 | -3.14 | 1.474 | 1.48 | 1.418 | 222572 |
| 1718901000 | 1.464 | 0.06 | 4.13 | 1.402 | 1.48 | 1.3919999 | 385593 |
| 1718814600 | 1.406 | -0 | -0.14 | 1.408 | 1.428 | 1.402 | 291619 |
| 1718728200 | 1.408 | 0.07 | 5.55 | 1.356 | 1.428 | 1.356 | 569194 |
| 1718641800 | 1.334 | 0.04 | 3.41 | 1.278 | 1.35 | 1.252 | 536942 |
| 1718382600 | 1.29 | -0.08 | -6.11 | 1.358 | 1.37 | 1.26 | 899062 |
| 1718296200 | 1.374 | -0.08 | -5.50 | 1.454 | 1.454 | 1.374 | 491173 |
| 1718209800 | 1.454 | 0.02 | 1.11 | 1.442 | 1.47 | 1.416 | 426230 |
| 1718123400 | 1.438 | -0.03 | -2.31 | 1.492 | 1.492 | 1.432 | 388637 |
| 1718037000 | 1.472 | -0.08 | -5.40 | 1.464 | 1.486 | 1.464 | 498677 |
| 1717777800 | 1.556 | 0.07 | 4.57 | 1.514 | 1.564 | 1.512 | 481035 |
| 1717691400 | 1.488 | -0.03 | -1.98 | 1.56 | 1.56 | 1.488 | 252180 |
| 1717605000 | 1.518 | -0.06 | -3.56 | 1.586 | 1.586 | 1.512 | 420693 |
| 1717518600 | 1.574 | -0.06 | -3.55 | 1.646 | 1.646 | 1.56 | 292269 |
| 1717432200 | 1.6319999 | 0.05 | 3.29 | 1.586 | 1.668 | 1.57 | 632123 |
| 1717173000 | 1.58 | -0.02 | -1.00 | 1.6 | 1.61 | 1.54 | 592342 |
| 1717086600 | 1.596 | 0.11 | 7.55 | 1.556 | 1.618 | 1.522 | 1591900 |
| 1717000200 | 1.484 | -0.01 | -0.67 | 1.49 | 1.51 | 1.472 | 250758 |
| 1716913800 | 1.494 | -0.03 | -2.10 | 1.528 | 1.55 | 1.484 | 226120 |
| 1716827400 | 1.526 | 0.02 | 1.46 | 1.526 | 1.546 | 1.5 | 125842 |
| 1716568200 | 1.504 | -0.01 | -0.66 | 1.518 | 1.522 | 1.494 | 135836 |
| 1716481800 | 1.514 | -0.04 | -2.32 | 1.556 | 1.556 | 1.48 | 460724 |
| 1716395400 | 1.55 | 0 | 0.13 | 1.564 | 1.568 | 1.528 | 277242 |
| 1716309000 | 1.548 | 0.02 | 1.18 | 1.56 | 1.6 | 1.548 | 450080 |
| 1716222600 | 1.53 | 0.02 | 1.19 | 1.5 | 1.548 | 1.498 | 298286 |
| 1715963400 | 1.512 | 0 | 0.13 | 1.508 | 1.518 | 1.502 | 278862 |
| 1715877000 | 1.51 | 0.02 | 1.07 | 1.492 | 1.516 | 1.472 | 176472 |
| 1715790600 | 1.494 | -0.03 | -2.10 | 1.536 | 1.538 | 1.492 | 369208 |
| 1715704200 | 1.526 | 0 | 0.13 | 1.528 | 1.534 | 1.506 | 198779 |
| 1715617800 | 1.524 | 0.02 | 1.33 | 1.51 | 1.538 | 1.504 | 271344 |
| 1715358600 | 1.504 | 0.04 | 2.59 | 1.48 | 1.528 | 1.464 | 358122 |
| 1715272200 | 1.466 | 0.03 | 1.95 | 1.44 | 1.476 | 1.438 | 262442 |
| 1715185800 | 1.438 | 0.02 | 1.70 | 1.42 | 1.44 | 1.42 | 164711 |
| 1715099400 | 1.414 | 0.02 | 1.43 | 1.3939999 | 1.428 | 1.3939999 | 113161 |
| 1715013000 | 1.3939999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3839999 | 57314 |
| 1714753800 | 1.3939999 | 0 | 0.29 | 1.4 | 1.41 | 1.3819999 | 187027 |
| 1714667400 | 1.3899999 | -0.05 | -3.47 | 1.456 | 1.456 | 1.3799999 | 519466 |
| 1714494600 | 1.44 | -0.02 | -1.37 | 1.468 | 1.478 | 1.434 | 191055 |
| 1714408200 | 1.46 | 0.05 | 3.55 | 1.42 | 1.47 | 1.42 | 199056 |
| 1714149000 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.4 | 153522 |
| 1714062600 | 1.42 | 0 | 0.00 | 1.448 | 1.452 | 1.402 | 353715 |
| 1713976200 | 1.42 | 0.12 | 9.57 | 1.358 | 1.478 | 1.33 | 1098603 |
| 1713889800 | 1.296 | 0.01 | 0.78 | 1.3 | 1.31 | 1.272 | 80879 |
| 1713803400 | 1.286 | -0.01 | -0.77 | 1.296 | 1.336 | 1.286 | 202907 |
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
