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 | -0.034 | -1.5873015873 | 2.142 | 2.146 | 2.094 | 77564 | 2.1304255 | DE |
| 4 | -0.06 | -2.76752767528 | 2.168 | 2.2 | 2.094 | 30346 | 2.13885196 | DE |
| 12 | -0.072 | -3.30275229358 | 2.18 | 2.376 | 2.094 | 20852 | 2.20341866 | DE |
| 26 | 0.108 | 5.4 | 2 | 2.376 | 1.92 | 18698 | 2.13567464 | DE |
| 52 | 0.162 | 8.32476875642 | 1.946 | 2.376 | 1.9 | 15555 | 2.09339143 | DE |
| 156 | 0.162 | 8.32476875642 | 1.946 | 2.376 | 1.9 | 15555 | 2.09339143 | DE |
| 260 | 0.162 | 8.32476875642 | 1.946 | 2.376 | 1.9 | 15555 | 2.09339143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720556760 | 2.11 | 0 | 0.00 | 2.122 | 2.122 | 2.11 | 21315 |
| 1720470360 | 2.11 | -0 | -0.19 | 2.116 | 2.116 | 2.1 | 8089 |
| 1720211220 | 2.114 | -0.02 | -1.12 | 2.136 | 2.14 | 2.094 | 34564 |
| 1720124820 | 2.138 | 0.01 | 0.38 | 2.13 | 2.146 | 2.124 | 163265 |
| 1720038420 | 2.13 | 0 | 0.00 | 2.142 | 2.142 | 2.118 | 160586 |
| 1719952020 | 2.13 | -0.04 | -2.02 | 2.13 | 2.13 | 2.13 | 7010 |
| 1719865620 | 2.174 | 0.02 | 0.83 | 2.198 | 2.2 | 2.174 | 5030 |
| 1719606420 | 2.156 | -0.01 | -0.46 | 2.17 | 2.172 | 2.152 | 44792 |
| 1719520020 | 2.166 | 0.01 | 0.37 | 2.16 | 2.166 | 2.156 | 4405 |
| 1719433620 | 2.158 | -0.01 | -0.55 | 2.162 | 2.168 | 2.158 | 28297 |
| 1719347160 | 2.17 | 0 | 0.00 | 2.2 | 2.2 | 2.17 | 10264 |
| 1719260820 | 2.17 | 0.02 | 1.02 | 2.178 | 2.178 | 2.17 | 2850 |
| 1719001620 | 2.148 | -0.04 | -1.74 | 2.182 | 2.182 | 2.148 | 38482 |
| 1718915160 | 2.186 | 0.02 | 0.83 | 2.176 | 2.186 | 2.176 | 11913 |
| 1718828820 | 2.168 | 0.01 | 0.65 | 2.168 | 2.168 | 2.168 | 10000 |
| 1718742360 | 2.154 | 0.01 | 0.37 | 2.154 | 2.154 | 2.154 | 2000 |
| 1718656020 | 2.146 | 0.01 | 0.47 | 2.132 | 2.146 | 2.132 | 13900 |
| 1718396820 | 2.136 | 0.01 | 0.56 | 2.15 | 2.15 | 2.108 | 29392 |
| 1718310420 | 2.124 | -0.05 | -2.48 | 2.17 | 2.17 | 2.124 | 6622 |
| 1718224020 | 2.178 | -0.01 | -0.55 | 2.168 | 2.186 | 2.168 | 4152 |
| 1718137620 | 2.19 | -0 | -0.09 | 2.19 | 2.19 | 2.19 | 300 |
| 1718051220 | 2.192 | -0.04 | -1.79 | 2.198 | 2.202 | 2.19 | 15337 |
| 1717792020 | 2.232 | 0 | 0.00 | 2.232 | 2.232 | 2.232 | 0 |
| 1717705620 | 2.232 | 0.03 | 1.55 | 2.208 | 2.232 | 2.208 | 13500 |
| 1717619220 | 2.198 | 0.01 | 0.27 | 2.198 | 2.214 | 2.198 | 37605 |
| 1717532820 | 2.192 | -0.02 | -0.72 | 2.218 | 2.218 | 2.192 | 7843 |
| 1717446420 | 2.208 | -0 | -0.18 | 2.212 | 2.212 | 2.208 | 1819 |
| 1717187220 | 2.212 | -0.01 | -0.45 | 2.214 | 2.214 | 2.2 | 5650 |
| 1717100820 | 2.222 | 0.02 | 0.91 | 2.188 | 2.222 | 2.188 | 10631 |
| 1717014420 | 2.202 | 0 | 0.09 | 2.202 | 2.202 | 2.202 | 20 |
| 1716927960 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1716841560 | 2.2 | -0.03 | -1.52 | 2.228 | 2.23 | 2.2 | 557 |
| 1716582420 | 2.234 | 0.01 | 0.45 | 2.204 | 2.234 | 2.19 | 16316 |
| 1716496020 | 2.224 | -0.03 | -1.16 | 2.224 | 2.224 | 2.224 | 20 |
| 1716409620 | 2.25 | -0.1 | -4.26 | 2.274 | 2.274 | 2.25 | 57700 |
| 1716323160 | 2.35 | -0.01 | -0.59 | 2.354 | 2.354 | 2.338 | 28720 |
| 1716236760 | 2.364 | -0.01 | -0.34 | 2.376 | 2.376 | 2.352 | 33105 |
| 1715977620 | 2.372 | 0.05 | 1.98 | 2.354 | 2.372 | 2.342 | 16338 |
| 1715891220 | 2.326 | -0.01 | -0.43 | 2.3279999 | 2.3279999 | 2.326 | 350 |
| 1715804820 | 2.336 | 0.03 | 1.13 | 2.318 | 2.346 | 2.3119999 | 30324 |
| 1715718420 | 2.31 | -0.01 | -0.26 | 2.3159999 | 2.3159999 | 2.3079999 | 1643 |
| 1715631960 | 2.3159999 | 0 | 0.00 | 2.326 | 2.326 | 2.3159999 | 552 |
| 1715372820 | 2.3159999 | 0.02 | 0.70 | 2.3119999 | 2.3159999 | 2.3079999 | 32897 |
| 1715286420 | 2.2999999 | -0 | -0.17 | 2.294 | 2.2999999 | 2.294 | 2495 |
| 1715200020 | 2.3039999 | 0.01 | 0.61 | 2.294 | 2.3039999 | 2.2919999 | 18811 |
| 1715113620 | 2.29 | 0.04 | 1.78 | 2.31 | 2.31 | 2.29 | 350 |
| 1715027220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714768020 | 2.25 | -0.02 | -1.06 | 2.2679999 | 2.2679999 | 2.25 | 3234 |
| 1714681560 | 2.274 | 0.02 | 0.98 | 2.282 | 2.2839999 | 2.274 | 28090 |
| 1714508820 | 2.2519999 | -0.03 | -1.14 | 2.262 | 2.2639999 | 2.2519999 | 61650 |
| 1714422420 | 2.278 | -0.01 | -0.61 | 2.278 | 2.278 | 2.278 | 10 |
| 1714163220 | 2.2919999 | 0.01 | 0.26 | 2.2879999 | 2.2919999 | 2.27 | 581 |
| 1714076820 | 2.286 | -0 | -0.09 | 2.2799999 | 2.31 | 2.262 | 51226 |
| 1713990420 | 2.2879999 | 0.01 | 0.53 | 2.2759999 | 2.2879999 | 2.266 | 37861 |
| 1713903960 | 2.2759999 | 0.04 | 1.61 | 2.2759999 | 2.2759999 | 2.2759999 | 4500 |
| 1713817560 | 2.24 | 0.02 | 0.90 | 2.24 | 2.24 | 2.24 | 100 |
| 1713558420 | 2.22 | -0.01 | -0.36 | 2.206 | 2.22 | 2.206 | 16300 |
| 1713472020 | 2.228 | 0.02 | 1.09 | 2.208 | 2.228 | 2.208 | 6624 |
| 1713385620 | 2.204 | 0.02 | 1.01 | 2.18 | 2.204 | 2.18 | 17701 |
| 1713299220 | 2.182 | -0.05 | -2.42 | 2.186 | 2.214 | 2.182 | 38725 |
| 1713212820 | 2.236 | -0.02 | -0.80 | 2.254 | 2.258 | 2.236 | 6809 |
| 1712953620 | 2.254 | -0.03 | -1.40 | 2.298 | 2.298 | 2.254 | 16745 |
| 1712867220 | 2.286 | -0.01 | -0.26 | 2.3239999 | 2.3239999 | 2.2799999 | 2499 |
| 1712780760 | 2.2919999 | -0 | -0.09 | 2.2919999 | 2.2919999 | 2.2919999 | 997 |
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
