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 | 0.09 | 4.63917525773 | 1.94 | 2.095 | 1.912 | 62792 | 1.9681446 | DE |
| 4 | 0.084 | 4.31654676259 | 1.946 | 2.7 | 1.67 | 323123 | 2.21120238 | DE |
| 12 | -0.36 | -15.0627615063 | 2.39 | 2.7 | 1.67 | 182852 | 2.24091737 | DE |
| 26 | 0.64 | 46.0431654676 | 1.39 | 2.995 | 1.324 | 268478 | 2.25283495 | DE |
| 52 | -6.21 | -75.3640776699 | 8.24 | 9.93 | 0.41 | 557525 | 2.01087067 | DE |
| 156 | -17.67 | -89.6954314721 | 19.7 | 19.7 | 0.41 | 229626 | 3.75332657 | DE |
| 260 | -3.11 | -60.5058365759 | 5.14 | 23.25 | 0.41 | 177068 | 5.12028737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.97 | 0.01 | 0.51 | 1.96 | 2.015 | 1.96 | 58838 |
| 1734975000 | 1.96 | -0.01 | -0.61 | 1.95 | 2 | 1.938 | 50716 |
| 1734715800 | 1.972 | 0.01 | 0.61 | 1.94 | 1.98 | 1.912 | 78823 |
| 1734629400 | 1.96 | -0.01 | -0.71 | 1.98 | 1.98 | 1.926 | 53291 |
| 1734543000 | 1.974 | 0.01 | 0.71 | 1.98 | 2.0099999 | 1.958 | 117930 |
| 1734456600 | 1.96 | 0.02 | 1.03 | 1.96 | 1.988 | 1.922 | 90602 |
| 1734370200 | 1.94 | -0.08 | -3.72 | 1.97 | 1.988 | 1.916 | 93006 |
| 1734111000 | 2.015 | 0.02 | 1.05 | 2.0299999 | 2.055 | 1.95 | 171233 |
| 1734024600 | 1.994 | 0.09 | 4.95 | 1.93 | 2.035 | 1.9 | 191136 |
| 1733938200 | 1.9 | -0.07 | -3.55 | 1.99 | 2 | 1.88 | 380656 |
| 1733851800 | 1.97 | -0.66 | -25.10 | 2.44 | 2.44 | 1.97 | 1267536 |
| 1733765400 | 2.63 | 0.84 | 46.93 | 2.23 | 2.7 | 2.13 | 2384568 |
| 1733506200 | 1.79 | 0.05 | 2.87 | 1.74 | 1.848 | 1.74 | 144552 |
| 1733419800 | 1.74 | 0 | 0.12 | 1.73 | 1.858 | 1.72 | 104513 |
| 1733333400 | 1.738 | -0.07 | -4.08 | 1.8 | 1.802 | 1.67 | 206804 |
| 1733247000 | 1.812 | -0.03 | -1.63 | 1.862 | 1.862 | 1.772 | 159550 |
| 1733160600 | 1.842 | -0.08 | -4.26 | 1.99 | 1.99 | 1.792 | 209198 |
| 1732901400 | 1.924 | -0.03 | -1.74 | 1.946 | 2 | 1.92 | 53255 |
| 1732815000 | 1.958 | -0.04 | -1.90 | 1.96 | 2.05 | 1.936 | 99061 |
| 1732728600 | 1.996 | 0.05 | 2.36 | 1.94 | 2 | 1.92 | 74721 |
| 1732642200 | 1.95 | -0.04 | -2.01 | 1.96 | 1.988 | 1.93 | 163151 |
| 1732555800 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.07 | 1.95 | 167327 |
| 1732296600 | 2.02 | -0.02 | -0.74 | 2 | 2.06 | 1.944 | 103847 |
| 1732210200 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.035 | 1.99 | 50473 |
| 1732123800 | 2.0299999 | -0.06 | -2.64 | 2.1 | 2.1 | 2.025 | 37885 |
| 1732037400 | 2.085 | 0.04 | 1.71 | 2.055 | 2.1349999 | 1.982 | 131325 |
| 1731951000 | 2.05 | 0.02 | 0.99 | 2.005 | 2.075 | 2.005 | 85189 |
| 1731691800 | 2.0299999 | -0.02 | -0.98 | 2.075 | 2.1 | 2.0099999 | 58676 |
| 1731605400 | 2.05 | -0.01 | -0.49 | 2.05 | 2.095 | 2.04 | 46356 |
| 1731519000 | 2.06 | -0.04 | -1.90 | 2.1 | 2.115 | 2.045 | 88475 |
| 1731432600 | 2.1 | -0.1 | -4.55 | 2.165 | 2.165 | 2.06 | 140971 |
| 1731346200 | 2.2 | -0.01 | -0.23 | 2.205 | 2.24 | 2.18 | 47805 |
| 1731087000 | 2.205 | 0.02 | 0.68 | 2.25 | 2.25 | 2.18 | 69446 |
| 1731000600 | 2.19 | -0.07 | -2.88 | 2.25 | 2.285 | 2.19 | 169061 |
| 1730914200 | 2.255 | -0.05 | -1.96 | 2.34 | 2.34 | 2.215 | 99301 |
| 1730827800 | 2.3 | 0.03 | 1.55 | 2.2799999 | 2.3 | 2.22 | 39709 |
| 1730741400 | 2.265 | -0.05 | -1.95 | 2.32 | 2.325 | 2.205 | 90015 |
| 1730482200 | 2.31 | -0.03 | -1.07 | 2.335 | 2.355 | 2.2799999 | 87013 |
| 1730395800 | 2.335 | -0.03 | -1.06 | 2.365 | 2.39 | 2.2799999 | 163502 |
| 1730309400 | 2.36 | -0.03 | -1.26 | 2.39 | 2.42 | 2.36 | 74948 |
| 1730223000 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.37 | 104611 |
| 1730136600 | 2.38 | -0.09 | -3.64 | 2.5099999 | 2.5099999 | 2.38 | 192726 |
| 1729873800 | 2.47 | 0.07 | 2.92 | 2.4 | 2.5099999 | 2.37 | 238477 |
| 1729787400 | 2.4 | -0.02 | -0.83 | 2.45 | 2.46 | 2.38 | 186553 |
| 1729701000 | 2.42 | 0.04 | 1.47 | 2.3849999 | 2.59 | 2.3849999 | 395649 |
| 1729614600 | 2.3849999 | 0.02 | 1.06 | 2.36 | 2.43 | 2.34 | 137591 |
| 1729528200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.465 | 2.34 | 195882 |
| 1729269000 | 2.39 | 0.03 | 1.27 | 2.325 | 2.41 | 2.325 | 85770 |
| 1729182600 | 2.36 | 0.03 | 1.29 | 2.32 | 2.39 | 2.32 | 48829 |
| 1729096200 | 2.33 | -0.05 | -2.10 | 2.37 | 2.38 | 2.31 | 105257 |
| 1729009800 | 2.38 | -0.04 | -1.45 | 2.415 | 2.42 | 2.37 | 68548 |
| 1728923400 | 2.415 | 0.06 | 2.33 | 2.37 | 2.44 | 2.345 | 78514 |
| 1728664200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.435 | 2.36 | 166870 |
| 1728577800 | 2.39 | -0.06 | -2.25 | 2.44 | 2.445 | 2.365 | 141987 |
| 1728491400 | 2.445 | 0.08 | 3.38 | 2.38 | 2.52 | 2.36 | 286615 |
| 1728405000 | 2.365 | 0.04 | 1.72 | 2.35 | 2.45 | 2.33 | 109829 |
| 1728318600 | 2.325 | -0.03 | -1.06 | 2.36 | 2.37 | 2.32 | 64376 |
| 1728059400 | 2.35 | -0.07 | -2.69 | 2.39 | 2.445 | 2.34 | 92850 |
| 1727973000 | 2.415 | 0.06 | 2.55 | 2.39 | 2.48 | 2.33 | 256821 |
| 1727886600 | 2.355 | 0.03 | 1.29 | 2.2799999 | 2.495 | 2.255 | 483204 |
| 1727800200 | 2.325 | -0.67 | -22.37 | 2.925 | 2.925 | 2.2799999 | 1261568 |
| 1727713800 | 2.995 | 0.67 | 28.54 | 2.35 | 2.995 | 2.32 | 1075111 |
| 1727454600 | 2.33 | -0.06 | -2.51 | 2.365 | 2.45 | 2.3 | 229582 |
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
