We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.164 | -7.80952380952 | 2.1 | 2.22 | 1.936 | 110293 | 2.08913732 | DE |
| 4 | -0.214 | -9.95348837209 | 2.15 | 2.39 | 1.936 | 92594 | 2.16616946 | DE |
| 12 | -0.224 | -10.3703703704 | 2.16 | 2.88 | 1.324 | 373890 | 2.14758943 | DE |
| 26 | 1.156 | 148.205128205 | 0.78 | 6.3 | 0.41 | 786661 | 1.95667391 | DE |
| 52 | -10.164 | -84 | 12.1 | 12.86 | 0.41 | 510855 | 2.25819322 | DE |
| 156 | -19.564 | -90.9953488372 | 21.5 | 21.65 | 0.41 | 213123 | 4.16162717 | DE |
| 260 | -4.464 | -69.75 | 6.4 | 23.25 | 0.41 | 163716 | 5.32403766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 1.936 | -0.1 | -5.10 | 2.04 | 2.05 | 1.936 | 96761 |
| 1725553800 | 2.04 | -0.06 | -2.86 | 2.075 | 2.1 | 2.0099999 | 168190 |
| 1725467400 | 2.1 | 0.07 | 3.45 | 2 | 2.11 | 2 | 118344 |
| 1725381000 | 2.0299999 | -0.13 | -5.80 | 2.15 | 2.165 | 2.0299999 | 107108 |
| 1725294600 | 2.1549999 | -0.03 | -1.15 | 2.18 | 2.19 | 2.13 | 41098 |
| 1725035400 | 2.18 | 0.04 | 1.87 | 2.1 | 2.22 | 2.1 | 116727 |
| 1724949000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.145 | 2.065 | 74045 |
| 1724862600 | 2.12 | -0.06 | -2.75 | 2.18 | 2.18 | 2.12 | 34653 |
| 1724776200 | 2.18 | -0.03 | -1.36 | 2.21 | 2.21 | 2.15 | 44418 |
| 1724689800 | 2.21 | -0.01 | -0.45 | 2.22 | 2.255 | 2.17 | 35570 |
| 1724430600 | 2.22 | -0.02 | -0.67 | 2.235 | 2.235 | 2.185 | 36324 |
| 1724344200 | 2.235 | 0.06 | 2.76 | 2.215 | 2.235 | 2.16 | 74772 |
| 1724257800 | 2.175 | -0.16 | -6.65 | 2.325 | 2.325 | 2.14 | 173279 |
| 1724171400 | 2.33 | 0.08 | 3.56 | 2.2799999 | 2.39 | 2.255 | 229423 |
| 1724085000 | 2.25 | 0.07 | 2.97 | 2.185 | 2.25 | 2.175 | 100679 |
| 1723825800 | 2.185 | -0.03 | -1.13 | 2.24 | 2.25 | 2.16 | 65082 |
| 1723739400 | 2.21 | 0.15 | 7.28 | 2.06 | 2.225 | 2.06 | 165826 |
| 1723653000 | 2.06 | -0.04 | -1.67 | 2.095 | 2.1 | 2.0299999 | 70791 |
| 1723566600 | 2.095 | -0.01 | -0.24 | 2.13 | 2.13 | 2.04 | 48458 |
| 1723480200 | 2.1 | -0.02 | -0.71 | 2.115 | 2.15 | 2.09 | 54396 |
| 1723221000 | 2.115 | 0.01 | 0.24 | 2.15 | 2.18 | 2.11 | 92701 |
| 1723134600 | 2.11 | -0.04 | -1.86 | 2.15 | 2.15 | 2.09 | 20402 |
| 1723048200 | 2.15 | 0.01 | 0.47 | 2.14 | 2.17 | 2.115 | 81312 |
| 1722961800 | 2.14 | 0.05 | 2.39 | 2.085 | 2.2 | 2.05 | 241358 |
| 1722875400 | 2.09 | -0.14 | -6.07 | 2.145 | 2.145 | 1.85 | 458942 |
| 1722616200 | 2.225 | -0.1 | -4.09 | 2.3 | 2.31 | 2.215 | 216788 |
| 1722529800 | 2.32 | -0.1 | -4.13 | 2.42 | 2.445 | 2.315 | 167188 |
| 1722443400 | 2.42 | -0.05 | -2.02 | 2.47 | 2.5 | 2.415 | 139722 |
| 1722357000 | 2.47 | 0.03 | 1.23 | 2.44 | 2.49 | 2.42 | 134271 |
| 1722270600 | 2.44 | -0.01 | -0.41 | 2.45 | 2.465 | 2.355 | 211268 |
| 1722011400 | 2.45 | -0.07 | -2.58 | 2.52 | 2.6 | 2.33 | 294284 |
| 1721925000 | 2.515 | 0.08 | 3.07 | 2.4 | 2.545 | 2.325 | 322839 |
| 1721838600 | 2.44 | -0.17 | -6.33 | 2.61 | 2.665 | 2.35 | 595012 |
| 1721752200 | 2.605 | -0.05 | -1.70 | 2.65 | 2.88 | 2.55 | 1206145 |
| 1721665800 | 2.65 | 0.38 | 16.48 | 2.335 | 2.68 | 2.2599999 | 1163276 |
| 1721406600 | 2.275 | -0.17 | -6.76 | 2.435 | 2.525 | 2.245 | 621900 |
| 1721320200 | 2.44 | 0.37 | 17.87 | 2.68 | 2.845 | 2.41 | 2465182 |
| 1721233800 | 2.07 | -0.12 | -5.26 | 2.19 | 2.195 | 2.0299999 | 325356 |
| 1721147400 | 2.185 | -0.02 | -0.91 | 2.25 | 2.25 | 2.14 | 223954 |
| 1721061000 | 2.205 | 0.02 | 1.15 | 2.23 | 2.33 | 2.175 | 333793 |
| 1720801800 | 2.18 | 0.01 | 0.46 | 2.2 | 2.235 | 2.125 | 364748 |
| 1720715400 | 2.17 | 0.09 | 4.08 | 2.08 | 2.285 | 2.05 | 528994 |
| 1720629000 | 2.085 | 0.19 | 9.85 | 1.898 | 2.24 | 1.888 | 1084661 |
| 1720542600 | 1.898 | -0.01 | -0.32 | 1.93 | 1.93 | 1.85 | 66477 |
| 1720456200 | 1.904 | -0.02 | -1.24 | 1.95 | 1.95 | 1.88 | 85495 |
| 1720197000 | 1.928 | 0 | 0.21 | 1.924 | 1.96 | 1.896 | 103224 |
| 1720110600 | 1.924 | -0.01 | -0.62 | 1.95 | 1.95 | 1.86 | 139669 |
| 1720024200 | 1.936 | -0.04 | -1.93 | 1.98 | 1.98 | 1.906 | 176943 |
| 1719937800 | 1.974 | 0.05 | 2.81 | 1.92 | 1.98 | 1.86 | 143991 |
| 1719851400 | 1.92 | 0.07 | 3.78 | 2.06 | 2.06 | 1.862 | 350513 |
| 1719592200 | 1.85 | -0.08 | -3.95 | 1.96 | 2.36 | 1.774 | 1622300 |
| 1719505800 | 1.926 | 0.53 | 38.16 | 1.3899999 | 1.926 | 1.324 | 1650370 |
| 1719419400 | 1.3939999 | -0.38 | -21.33 | 1.74 | 1.74 | 1.372 | 1232087 |
| 1719333000 | 1.772 | -0.17 | -8.57 | 1.94 | 1.94 | 1.748 | 401869 |
| 1719246600 | 1.938 | -0.02 | -1.12 | 1.97 | 1.97 | 1.83 | 330879 |
| 1718987400 | 1.96 | -0.11 | -5.08 | 2.065 | 2.065 | 1.94 | 266545 |
| 1718901000 | 2.065 | -0.08 | -3.50 | 2.165 | 2.165 | 2 | 402083 |
| 1718814600 | 2.14 | 0.17 | 8.41 | 2.02 | 2.15 | 1.998 | 614659 |
| 1718728200 | 1.974 | -0.04 | -1.79 | 1.926 | 2 | 1.864 | 394530 |
| 1718641800 | 2.0099999 | -0.16 | -7.37 | 2.17 | 2.17 | 1.89 | 715143 |
| 1718382600 | 2.17 | 0 | 0.00 | 2.16 | 2.275 | 2.055 | 683330 |
| 1718296200 | 2.17 | -0.27 | -11.07 | 2.435 | 2.435 | 2.05 | 1235425 |
| 1718209800 | 2.44 | -0.05 | -2.01 | 2.47 | 2.5 | 2.44 | 346336 |
| 1718123400 | 2.49 | -0.05 | -1.97 | 2.515 | 2.615 | 2.46 | 424145 |
| 1718037000 | 2.54 | -0.06 | -2.12 | 2.56 | 2.62 | 2.37 | 823200 |
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
