Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.83486238532 | 2.18 | 2.22 | 2.08 | 6348 | 2.16066986 | DE |
| 4 | 0.26 | 13.829787234 | 1.88 | 2.22 | 1.88 | 9275 | 2.05474696 | DE |
| 12 | 0.33 | 18.2320441989 | 1.81 | 2.22 | 1.71 | 9081 | 1.87504709 | DE |
| 26 | 0.02 | 0.943396226415 | 2.12 | 2.3199999 | 1.71 | 8845 | 1.97735515 | DE |
| 52 | -0.1399999 | -6.14034676054 | 2.2799999 | 2.3199999 | 1.71 | 9856 | 2.0303249 | DE |
| 156 | -0.48 | -18.320610687 | 2.62 | 2.74 | 1.71 | 8791 | 2.14868048 | DE |
| 260 | -0.48 | -18.320610687 | 2.62 | 2.74 | 1.71 | 8791 | 2.14868048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1640 |
| 1743024420 | 2.12 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 2810 |
| 1742938020 | 2.12 | -0.06 | -2.75 | 2.1 | 2.12 | 2.08 | 7415 |
| 1742851620 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 5356 |
| 1742592420 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.16 | 1402 |
| 1742506020 | 2.18 | 0.02 | 0.93 | 2.18 | 2.22 | 2.16 | 14755 |
| 1742419620 | 2.16 | 0.06 | 2.86 | 2.1 | 2.16 | 2.1 | 15158 |
| 1742333220 | 2.1 | -0.04 | -1.87 | 2.12 | 2.14 | 2.1 | 346 |
| 1742246820 | 2.14 | 0.04 | 1.90 | 2.1 | 2.16 | 2.1 | 7605 |
| 1741987620 | 2.1 | 0.02 | 0.96 | 2.06 | 2.1 | 2.04 | 9902 |
| 1741901220 | 2.08 | 0.08 | 4.00 | 2.04 | 2.08 | 2.04 | 3465 |
| 1741814820 | 2 | 0.03 | 1.52 | 2 | 2 | 1.99 | 5372 |
| 1741728420 | 1.97 | -0.07 | -3.43 | 2.04 | 2.06 | 1.97 | 1993 |
| 1741642020 | 2.04 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 4445 |
| 1741382820 | 2.04 | 0.02 | 0.99 | 2.04 | 2.04 | 2.04 | 5008 |
| 1741296420 | 2.02 | 0.02 | 1.00 | 2.04 | 2.04 | 2 | 13854 |
| 1741210020 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 11648 |
| 1741123620 | 1.95 | -0.02 | -1.02 | 1.95 | 1.97 | 1.95 | 4519 |
| 1741037220 | 1.97 | -0.01 | -0.51 | 1.99 | 2 | 1.96 | 13943 |
| 1740778020 | 1.98 | -0.06 | -2.94 | 2.08 | 2.08 | 1.98 | 32450 |
| 1740691620 | 2.04 | 0.15 | 7.94 | 1.88 | 2.04 | 1.88 | 24060 |
| 1740605220 | 1.89 | 0.08 | 4.42 | 1.83 | 1.9 | 1.83 | 17951 |
| 1740518820 | 1.81 | -0.02 | -1.09 | 1.82 | 1.82 | 1.79 | 3236 |
| 1740432420 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.82 | 10571 |
| 1740173220 | 1.85 | 0.02 | 1.09 | 1.87 | 1.87 | 1.82 | 3103 |
| 1740086820 | 1.83 | 0.02 | 1.10 | 1.83 | 1.83 | 1.79 | 6143 |
| 1740000420 | 1.81 | -0.02 | -1.09 | 1.82 | 1.82 | 1.81 | 1429 |
| 1739914020 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.83 | 2872 |
| 1739827620 | 1.86 | 0.04 | 2.20 | 1.85 | 1.86 | 1.8 | 12023 |
| 1739568420 | 1.82 | 0.06 | 3.41 | 1.81 | 1.83 | 1.81 | 3933 |
| 1739482020 | 1.76 | -0.03 | -1.68 | 1.81 | 1.81 | 1.76 | 788 |
| 1739395620 | 1.79 | 0 | 0.00 | 1.81 | 1.81 | 1.79 | 3900 |
| 1739309220 | 1.79 | -0.01 | -0.56 | 1.83 | 1.83 | 1.79 | 8464 |
| 1739222820 | 1.8 | 0.05 | 2.86 | 1.77 | 1.81 | 1.77 | 10045 |
| 1738963620 | 1.75 | -0.02 | -1.13 | 1.79 | 1.79 | 1.75 | 16 |
| 1738877220 | 1.77 | 0.01 | 0.57 | 1.79 | 1.79 | 1.77 | 11210 |
| 1738790820 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.73 | 4704 |
| 1738704420 | 1.79 | -0.01 | -0.56 | 1.77 | 1.79 | 1.77 | 1371 |
| 1738618020 | 1.8 | 0.01 | 0.56 | 1.76 | 1.81 | 1.76 | 8888 |
| 1738358820 | 1.79 | 0.05 | 2.87 | 1.8 | 1.83 | 1.79 | 8600 |
| 1738272420 | 1.74 | -0.01 | -0.57 | 1.76 | 1.77 | 1.74 | 19310 |
| 1738186020 | 1.75 | -0.01 | -0.57 | 1.78 | 1.78 | 1.74 | 2275 |
| 1738099620 | 1.76 | 0.04 | 2.33 | 1.77 | 1.77 | 1.76 | 15566 |
| 1738013220 | 1.72 | -0.01 | -0.58 | 1.73 | 1.74 | 1.71 | 20209 |
| 1737754020 | 1.73 | -0.04 | -2.26 | 1.76 | 1.76 | 1.73 | 3869 |
| 1737667620 | 1.77 | 0.03 | 1.72 | 1.74 | 1.77 | 1.74 | 4950 |
| 1737581220 | 1.74 | -0.02 | -1.14 | 1.73 | 1.76 | 1.73 | 5540 |
| 1737494820 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.73 | 11295 |
| 1737408420 | 1.79 | 0.05 | 2.87 | 1.74 | 1.79 | 1.74 | 21175 |
| 1737149220 | 1.74 | 0 | 0.00 | 1.77 | 1.77 | 1.71 | 11772 |
| 1737062820 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.74 | 4390 |
| 1736976420 | 1.8 | 0.04 | 2.27 | 1.77 | 1.8 | 1.75 | 3145 |
| 1736890020 | 1.76 | 0.01 | 0.57 | 1.76 | 1.78 | 1.75 | 9389 |
| 1736803620 | 1.75 | 0 | 0.00 | 1.77 | 1.77 | 1.75 | 9128 |
| 1736544420 | 1.75 | -0.02 | -1.13 | 1.78 | 1.78 | 1.74 | 1820 |
| 1736458020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1736371620 | 1.77 | -0.03 | -1.67 | 1.84 | 1.84 | 1.77 | 4138 |
| 1736285220 | 1.8 | 0.06 | 3.45 | 1.75 | 1.8 | 1.75 | 15100 |
| 1736198820 | 1.74 | -0.01 | -0.57 | 1.71 | 1.75 | 1.71 | 28123 |
| 1735939620 | 1.75 | -0.06 | -3.31 | 1.82 | 1.82 | 1.73 | 20699 |
| 1735853220 | 1.81 | 0.05 | 2.84 | 1.81 | 1.84 | 1.79 | 19110 |
| 1735594020 | 1.76 | -0.04 | -2.22 | 1.82 | 1.82 | 1.76 | 7880 |
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
