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 | -0.1585 | -7.70914396887 | 2.056 | 2.091 | 1.8605 | 13246 | 1.98536117 | DE |
| 4 | -0.0515 | -2.64238070806 | 1.949 | 2.1309999 | 1.8605 | 13283 | 1.99257201 | DE |
| 12 | 0.62 | 48.5322896282 | 1.2775 | 2.4289999 | 1.236 | 32095 | 1.8812948 | DE |
| 26 | 0.5265 | 38.4026258206 | 1.371 | 2.4289999 | 1.179 | 20241 | 1.74675816 | DE |
| 52 | 0.588 | 44.9026345934 | 1.3095 | 2.4289999 | 0.955 | 19337 | 1.4556981 | DE |
| 156 | 0.4815 | 34.0042372881 | 1.416 | 2.4289999 | 0.955 | 17406 | 1.44746921 | DE |
| 260 | 0.4815 | 34.0042372881 | 1.416 | 2.4289999 | 0.955 | 17406 | 1.44746921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619560 | 1.9285 | 0.03 | 1.37 | 1.886 | 1.9445 | 1.8705 | 6540 |
| 1731533160 | 1.9025 | -0.01 | -0.37 | 1.9195 | 1.9195 | 1.9025 | 3500 |
| 1731446820 | 1.9095 | -0.09 | -4.48 | 1.8605 | 1.9095 | 1.8605 | 7917 |
| 1731360420 | 1.999 | -0.04 | -2.11 | 2.013 | 2.0379999 | 1.9705 | 34223 |
| 1731101220 | 2.0419999 | -0.08 | -3.77 | 2.056 | 2.091 | 2.0419999 | 14049 |
| 1731014760 | 2.122 | 0.19 | 10.01 | 2.053 | 2.1309999 | 2.053 | 30729 |
| 1730928360 | 1.929 | -0.06 | -2.99 | 1.9955 | 2.017 | 1.929 | 20944 |
| 1730841960 | 1.9885 | 0.02 | 1.02 | 2.029 | 2.029 | 1.9825 | 12533 |
| 1730755560 | 1.9685 | 0.03 | 1.81 | 1.9205 | 1.9745 | 1.92 | 15592 |
| 1730496360 | 1.9335 | -0.04 | -2.18 | 1.9745 | 1.9745 | 1.9205 | 707 |
| 1730409960 | 1.9765 | 0 | 0.08 | 1.9405 | 1.986 | 1.9405 | 5536 |
| 1730323560 | 1.975 | -0.05 | -2.42 | 1.9205 | 1.978 | 1.9205 | 10555 |
| 1730237160 | 2.024 | 0.02 | 1.23 | 2.019 | 2.024 | 1.9655 | 5408 |
| 1730150760 | 1.9995 | -0.02 | -1.21 | 1.9995 | 1.9995 | 1.9505 | 2725 |
| 1729888020 | 2.024 | -0.01 | -0.69 | 2.029 | 2.029 | 2.024 | 5249 |
| 1729801560 | 2.0379999 | 0.07 | 3.43 | 2.04 | 2.04 | 1.9805 | 534 |
| 1729715160 | 1.9705 | 0.04 | 2.31 | 1.9955 | 2.045 | 1.9705 | 35601 |
| 1729628760 | 1.926 | 0.01 | 0.55 | 1.913 | 1.987 | 1.913 | 9155 |
| 1729542360 | 1.9155 | -0.08 | -3.82 | 1.978 | 1.9855 | 1.914 | 4751 |
| 1729283160 | 1.9915 | 0.15 | 8.35 | 1.949 | 1.9915 | 1.9295 | 39405 |
| 1729196760 | 1.838 | -0.04 | -1.95 | 1.87 | 1.88 | 1.838 | 13474 |
| 1729110360 | 1.8745 | 0.04 | 1.93 | 1.8245 | 1.8745 | 1.816 | 12191 |
| 1729023960 | 1.839 | -0.13 | -6.63 | 1.86 | 1.8635 | 1.8005 | 59506 |
| 1728937620 | 1.9695 | 0.04 | 2.26 | 1.9295 | 1.9695 | 1.901 | 24937 |
| 1728678360 | 1.926 | 0.04 | 2.31 | 1.8795 | 1.926 | 1.8795 | 28536 |
| 1728591960 | 1.8825 | 0.04 | 2.28 | 1.901 | 1.9285 | 1.8825 | 92457 |
| 1728505560 | 1.8405 | -0.07 | -3.71 | 1.8805 | 1.8985 | 1.814 | 53462 |
| 1728419160 | 1.9115 | -0.48 | -19.92 | 1.9685 | 1.998 | 1.9005 | 133254 |
| 1728332760 | 2.387 | 0.33 | 15.76 | 2.322 | 2.4289999 | 2.322 | 202661 |
| 1728073560 | 2.0619999 | 0.12 | 6.04 | 2.0819999 | 2.1709999 | 2.043 | 251146 |
| 1727987220 | 1.9445 | -0.02 | -0.77 | 1.978 | 2.029 | 1.9445 | 43567 |
| 1727900820 | 1.9595 | 0.26 | 15.20 | 1.903 | 1.988 | 1.901 | 116051 |
| 1727814420 | 1.701 | -0.03 | -1.48 | 1.7635 | 1.7635 | 1.701 | 29664 |
| 1727728020 | 1.7265 | 0.08 | 4.54 | 1.785 | 1.84 | 1.7265 | 155947 |
| 1727468760 | 1.6515 | 0.05 | 3.12 | 1.624 | 1.727 | 1.624 | 15558 |
| 1727382360 | 1.6015 | 0.06 | 4.09 | 1.5685 | 1.647 | 1.55 | 91083 |
| 1727295960 | 1.5385 | 0.04 | 2.60 | 1.514 | 1.5385 | 1.502 | 22304 |
| 1727209560 | 1.4995 | 0.12 | 8.38 | 1.4735 | 1.4995 | 1.4705 | 77230 |
| 1727123160 | 1.3835 | 0 | 0.29 | 1.3799999 | 1.4095 | 1.3799999 | 6136 |
| 1726864020 | 1.3795 | 0.02 | 1.73 | 1.3595 | 1.3795 | 1.352 | 11555 |
| 1726777560 | 1.356 | 0.02 | 1.23 | 1.3605 | 1.3799999 | 1.356 | 34583 |
| 1726691220 | 1.3394999 | 0.03 | 2.57 | 1.3 | 1.3394999 | 1.2849999 | 9453 |
| 1726604760 | 1.306 | 0.01 | 0.69 | 1.3165 | 1.3165 | 1.306 | 1751 |
| 1726518420 | 1.297 | -0 | -0.19 | 1.33 | 1.336 | 1.297 | 1160 |
| 1726259160 | 1.2995 | 0.02 | 1.48 | 1.332 | 1.332 | 1.288 | 4907 |
| 1726172760 | 1.2805 | 0.02 | 1.43 | 1.2735 | 1.2805 | 1.2735 | 232 |
| 1726086360 | 1.2625 | 0 | 0.00 | 1.2625 | 1.2625 | 1.2625 | 0 |
| 1725999960 | 1.2625 | -0.02 | -1.87 | 1.2625 | 1.2625 | 1.2625 | 775 |
| 1725913620 | 1.2865 | 0.01 | 0.51 | 1.316 | 1.316 | 1.2775 | 849 |
| 1725654360 | 1.28 | -0.04 | -2.99 | 1.29 | 1.29 | 1.28 | 4610 |
| 1725567960 | 1.3194999 | -0 | -0.04 | 1.351 | 1.351 | 1.306 | 2649 |
| 1725481560 | 1.32 | -0.02 | -1.71 | 1.3394999 | 1.3394999 | 1.32 | 3035 |
| 1725395160 | 1.343 | 0 | 0.00 | 1.343 | 1.343 | 1.343 | 0 |
| 1725308760 | 1.343 | -0.03 | -2.08 | 1.355 | 1.3795 | 1.3414999 | 2861 |
| 1725049560 | 1.3715 | 0.07 | 5.10 | 1.3695 | 1.3715 | 1.3455 | 9166 |
| 1724963160 | 1.305 | -0.02 | -1.14 | 1.305 | 1.305 | 1.305 | 15 |
| 1724876760 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 10000 |
| 1724790420 | 1.3 | 0.02 | 1.25 | 1.2575 | 1.35 | 1.2575 | 64909 |
| 1724704020 | 1.284 | 0.05 | 3.88 | 1.2805 | 1.284 | 1.2805 | 4120 |
| 1724444820 | 1.236 | 0.02 | 2.02 | 1.2775 | 1.2775 | 1.236 | 53 |
| 1724358420 | 1.2115 | -0.03 | -2.06 | 1.2115 | 1.2115 | 1.2115 | 650 |
| 1724271960 | 1.237 | -0.02 | -1.20 | 1.2 | 1.2395 | 1.2 | 7433 |
| 1724185560 | 1.252 | -0.02 | -1.88 | 1.2565 | 1.2565 | 1.252 | 112 |
| 1724099220 | 1.276 | 0.04 | 2.90 | 1.26 | 1.276 | 1.234 | 5684 |
| 1723840020 | 1.24 | 0.05 | 4.29 | 1.24 | 1.24 | 1.24 | 500 |
| 1723753620 | 1.189 | -0.01 | -0.92 | 1.2275 | 1.2275 | 1.189 | 5131 |
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
