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 | -0.176 | -7.93865584123 | 2.217 | 2.217 | 1.966 | 5731 | 2.07140078 | DE |
| 4 | -0.41 | -16.7278661771 | 2.451 | 2.638 | 1.966 | 4232 | 2.25659798 | DE |
| 12 | -1.354 | -39.882179676 | 3.395 | 3.642 | 1.966 | 5281 | 2.80666727 | DE |
| 26 | -1.232 | -37.6413076688 | 3.273 | 3.713 | 1.966 | 4778 | 2.92353207 | DE |
| 52 | 0.043 | 2.15215215215 | 1.998 | 3.713 | 1.966 | 5210 | 2.82043007 | DE |
| 156 | 0.043 | 2.15215215215 | 1.998 | 3.713 | 1.966 | 5210 | 2.82043007 | DE |
| 260 | 0.043 | 2.15215215215 | 1.998 | 3.713 | 1.966 | 5210 | 2.82043007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 2.0059999 | -0.15 | -7.13 | 1.996 | 2.088 | 1.966 | 11272 |
| 1722025620 | 2.16 | 0.01 | 0.56 | 2.1709999 | 2.172 | 2.157 | 5202 |
| 1721939160 | 2.148 | 0.04 | 1.70 | 2.148 | 2.148 | 2.148 | 400 |
| 1721852820 | 2.112 | -0.14 | -6.09 | 2.217 | 2.217 | 2.112 | 6051 |
| 1721764200 | 2.249 | 0 | 0.00 | 2.249 | 2.249 | 2.249 | 0 |
| 1721677800 | 2.249 | 0.02 | 0.85 | 2.319 | 2.319 | 2.212 | 2650 |
| 1721420760 | 2.23 | -0.14 | -6.03 | 2.336 | 2.336 | 2.128 | 11380 |
| 1721334360 | 2.373 | 0.07 | 3.17 | 2.339 | 2.373 | 2.339 | 2383 |
| 1721248020 | 2.2999999 | -0.17 | -6.73 | 2.404 | 2.404 | 2.2999999 | 4260 |
| 1721161560 | 2.466 | -0 | -0.12 | 2.466 | 2.466 | 2.466 | 1000 |
| 1721075160 | 2.469 | -0.07 | -2.72 | 2.552 | 2.552 | 2.469 | 106 |
| 1720815960 | 2.5379999 | 0.1 | 3.97 | 2.477 | 2.556 | 2.477 | 740 |
| 1720729560 | 2.4409999 | 0.06 | 2.43 | 2.499 | 2.499 | 2.439 | 1050 |
| 1720643220 | 2.383 | 0.07 | 3.07 | 2.363 | 2.428 | 2.363 | 7095 |
| 1720556760 | 2.3119999 | -0.06 | -2.41 | 2.313 | 2.369 | 2.3119999 | 949 |
| 1720470360 | 2.369 | 0.02 | 0.81 | 2.315 | 2.369 | 2.3119999 | 13275 |
| 1720211220 | 2.35 | -0.19 | -7.55 | 2.431 | 2.431 | 2.325 | 6558 |
| 1720124820 | 2.5419999 | 0 | 0.00 | 2.5419999 | 2.5419999 | 2.5419999 | 0 |
| 1720038420 | 2.5419999 | 0.09 | 3.71 | 2.5579999 | 2.638 | 2.5419999 | 1808 |
| 1719952020 | 2.451 | -0.1 | -3.81 | 2.451 | 2.451 | 2.451 | 2 |
| 1719865620 | 2.548 | 0.02 | 0.59 | 2.548 | 2.548 | 2.548 | 12 |
| 1719606420 | 2.533 | -0.09 | -3.32 | 2.535 | 2.535 | 2.533 | 1766 |
| 1719520020 | 2.62 | 0.21 | 8.71 | 2.537 | 2.62 | 2.537 | 5628 |
| 1719433620 | 2.41 | -0.14 | -5.34 | 2.416 | 2.416 | 2.41 | 3000 |
| 1719347160 | 2.5459999 | 0.07 | 2.66 | 2.424 | 2.5459999 | 2.424 | 1898 |
| 1719260820 | 2.48 | -0.12 | -4.58 | 2.495 | 2.495 | 2.408 | 3310 |
| 1719001620 | 2.599 | 0.04 | 1.56 | 2.599 | 2.599 | 2.527 | 2515 |
| 1718915160 | 2.559 | 0.04 | 1.51 | 2.548 | 2.559 | 2.528 | 1602 |
| 1718828820 | 2.521 | 0.02 | 0.84 | 2.5179999 | 2.521 | 2.5 | 6866 |
| 1718742360 | 2.5 | 0.06 | 2.63 | 2.494 | 2.5 | 2.493 | 963 |
| 1718656020 | 2.436 | -0.17 | -6.49 | 2.474 | 2.474 | 2.426 | 3047 |
| 1718396820 | 2.605 | 0.1 | 4.12 | 2.521 | 2.605 | 2.521 | 2983 |
| 1718310420 | 2.5019999 | 0.01 | 0.52 | 2.509 | 2.5099999 | 2.473 | 6706 |
| 1718224020 | 2.489 | -0.11 | -4.31 | 2.41 | 2.489 | 2.3809999 | 11258 |
| 1718137620 | 2.601 | -0.19 | -6.74 | 2.511 | 2.601 | 2.511 | 1200 |
| 1718051220 | 2.789 | 0.02 | 0.65 | 2.789 | 2.789 | 2.789 | 2128 |
| 1717792020 | 2.771 | 0.16 | 5.97 | 2.751 | 2.848 | 2.751 | 9306 |
| 1717705620 | 2.615 | 0.04 | 1.51 | 2.6 | 2.615 | 2.58 | 2664 |
| 1717619220 | 2.576 | -0.14 | -5.29 | 2.636 | 2.636 | 2.576 | 3750 |
| 1717532820 | 2.72 | -0.01 | -0.26 | 2.812 | 2.812 | 2.72 | 260 |
| 1717446420 | 2.727 | -0.03 | -1.23 | 2.805 | 2.854 | 2.727 | 1784 |
| 1717187220 | 2.761 | -0.01 | -0.43 | 2.786 | 2.858 | 2.761 | 3766 |
| 1717100820 | 2.773 | -0.07 | -2.39 | 2.848 | 2.848 | 2.648 | 23872 |
| 1717014420 | 2.841 | -0.02 | -0.66 | 2.843 | 2.931 | 2.763 | 21106 |
| 1716928020 | 2.86 | -0.38 | -11.65 | 2.862 | 2.902 | 2.771 | 16119 |
| 1716841560 | 3.237 | -0.01 | -0.43 | 3.212 | 3.237 | 3.132 | 10505 |
| 1716582420 | 3.251 | -0.05 | -1.51 | 3.217 | 3.251 | 3.107 | 5500 |
| 1716496020 | 3.301 | -0.09 | -2.71 | 3.373 | 3.373 | 3.301 | 4278 |
| 1716409620 | 3.393 | -0.25 | -6.84 | 3.568 | 3.568 | 3.393 | 1627 |
| 1716323160 | 3.642 | 0.07 | 2.02 | 3.54 | 3.642 | 3.54 | 1730 |
| 1716236760 | 3.57 | -0 | -0.11 | 3.551 | 3.57 | 3.53 | 6214 |
| 1715977620 | 3.574 | 0.07 | 1.97 | 3.437 | 3.574 | 3.337 | 19944 |
| 1715891220 | 3.505 | -0.07 | -1.82 | 3.564 | 3.564 | 3.503 | 4318 |
| 1715804820 | 3.57 | 0.16 | 4.78 | 3.5 | 3.611 | 3.5 | 6880 |
| 1715718420 | 3.407 | -0.02 | -0.50 | 3.408 | 3.408 | 3.407 | 8524 |
| 1715631960 | 3.424 | -0.08 | -2.20 | 3.5 | 3.5 | 3.424 | 3439 |
| 1715372820 | 3.501 | 0.12 | 3.55 | 3.471 | 3.501 | 3.44 | 9858 |
| 1715286420 | 3.381 | -0.05 | -1.43 | 3.446 | 3.446 | 3.381 | 1850 |
| 1715200020 | 3.43 | 0.1 | 2.88 | 3.374 | 3.43 | 3.374 | 3381 |
| 1715113620 | 3.334 | -0.04 | -1.13 | 3.395 | 3.395 | 3.334 | 2413 |
| 1715027220 | 3.372 | 0.05 | 1.66 | 3.279 | 3.384 | 3.231 | 20441 |
| 1714768020 | 3.317 | 0.03 | 1.00 | 3.289 | 3.339 | 3.244 | 3190 |
| 1714681560 | 3.2839999 | 0.3 | 10.24 | 3.116 | 3.2839999 | 3.116 | 3443 |
| 1714508820 | 2.979 | 0.04 | 1.50 | 2.956 | 2.979 | 2.95 | 5397 |
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
