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 | 0.066 | 3.03587856486 | 2.174 | 2.2519999 | 2.148 | 1010 | 2.17223762 | DE |
| 4 | 0.026 | 1.17434507678 | 2.214 | 2.262 | 2.024 | 6110 | 2.14954147 | DE |
| 12 | 0.346 | 18.2682154171 | 1.894 | 2.378 | 1.791 | 4623 | 2.08500826 | DE |
| 26 | 0.14 | 6.66666666667 | 2.1 | 2.378 | 1.77 | 3113 | 2.04478961 | DE |
| 52 | 0.008 | 0.358422939068 | 2.232 | 2.48 | 1.77 | 2407 | 2.05725067 | DE |
| 156 | 0.114 | 5.36218250235 | 2.126 | 2.48 | 1.476 | 2421 | 2.0594851 | DE |
| 260 | 0.114 | 5.36218250235 | 2.126 | 2.48 | 1.476 | 2421 | 2.0594851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 2.2519999 | 0 | 0.00 | 2.2519999 | 2.2519999 | 2.2519999 | 0 |
| 1743110820 | 2.2519999 | 0.08 | 3.68 | 2.23 | 2.2519999 | 2.23 | 6 |
| 1743024420 | 2.172 | 0 | 0.00 | 2.172 | 2.172 | 2.172 | 0 |
| 1742938020 | 2.172 | 0 | 0.00 | 2.172 | 2.172 | 2.172 | 0 |
| 1742851620 | 2.172 | 0.02 | 1.12 | 2.174 | 2.174 | 2.148 | 2014 |
| 1742592420 | 2.148 | 0 | 0.00 | 2.148 | 2.148 | 2.148 | 0 |
| 1742506020 | 2.148 | 0.05 | 2.19 | 2.154 | 2.154 | 2.148 | 4000 |
| 1742419620 | 2.102 | 0 | 0.00 | 2.102 | 2.102 | 2.102 | 0 |
| 1742333220 | 2.102 | 0.05 | 2.24 | 2.102 | 2.102 | 2.102 | 1000 |
| 1742246820 | 2.056 | 0 | 0.00 | 2.056 | 2.056 | 2.056 | 0 |
| 1741987620 | 2.056 | 0.03 | 1.58 | 2.044 | 2.056 | 2.044 | 2304 |
| 1741901220 | 2.024 | -0.07 | -3.34 | 2.024 | 2.024 | 2.024 | 121 |
| 1741814820 | 2.094 | 0.01 | 0.67 | 2.094 | 2.094 | 2.094 | 2400 |
| 1741728420 | 2.08 | -0.04 | -2.07 | 2.084 | 2.084 | 2.08 | 15000 |
| 1741642020 | 2.124 | -0.08 | -3.63 | 2.17 | 2.17 | 2.12 | 6523 |
| 1741382820 | 2.204 | 0 | 0.00 | 2.204 | 2.204 | 2.204 | 0 |
| 1741296420 | 2.204 | -0.06 | -2.56 | 2.2599999 | 2.2599999 | 2.204 | 957 |
| 1741210020 | 2.262 | 0.07 | 3.38 | 2.262 | 2.262 | 2.262 | 400 |
| 1741123620 | 2.188 | -0.12 | -5.20 | 2.214 | 2.216 | 2.188 | 38600 |
| 1741037220 | 2.3079999 | 0 | 0.00 | 2.3079999 | 2.3079999 | 2.3079999 | 0 |
| 1740778020 | 2.3079999 | 0 | 0.00 | 2.3079999 | 2.3079999 | 2.3079999 | 0 |
| 1740691620 | 2.3079999 | 0 | 0.00 | 2.3079999 | 2.3079999 | 2.3079999 | 0 |
| 1740605220 | 2.3079999 | 0 | 0.00 | 2.3079999 | 2.3079999 | 2.3079999 | 0 |
| 1740518820 | 2.3079999 | 0 | 0.00 | 2.3079999 | 2.3079999 | 2.3079999 | 0 |
| 1740432420 | 2.3079999 | -0.03 | -1.28 | 2.366 | 2.366 | 2.3079999 | 21 |
| 1740173220 | 2.338 | 0.01 | 0.43 | 2.338 | 2.338 | 2.338 | 12 |
| 1740086820 | 2.3279999 | 0 | 0.00 | 2.3279999 | 2.3279999 | 2.3279999 | 0 |
| 1740000420 | 2.3279999 | -0.05 | -2.10 | 2.3279999 | 2.3279999 | 2.3279999 | 1320 |
| 1739914020 | 2.378 | 0.01 | 0.34 | 2.378 | 2.378 | 2.378 | 129 |
| 1739827620 | 2.37 | 0.03 | 1.20 | 2.374 | 2.374 | 2.36 | 22500 |
| 1739568420 | 2.342 | -0.01 | -0.34 | 2.342 | 2.342 | 2.342 | 170 |
| 1739482020 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1739395620 | 2.35 | 0.09 | 4.17 | 2.2799999 | 2.35 | 2.2799999 | 350 |
| 1739309220 | 2.2559999 | 0.21 | 10.05 | 2.2679999 | 2.2679999 | 2.2559999 | 1600 |
| 1739222820 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1738963620 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1738877220 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1738790820 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1738704420 | 2.0499999 | 0.03 | 1.49 | 2.0499999 | 2.0499999 | 2.0499999 | 10000 |
| 1738618020 | 2.02 | -0.06 | -2.70 | 2.02 | 2.02 | 2.02 | 5000 |
| 1738358820 | 2.076 | 0.08 | 3.96 | 2.044 | 2.076 | 2.044 | 1150 |
| 1738272420 | 1.997 | -0.01 | -0.45 | 1.997 | 1.997 | 1.997 | 2500 |
| 1738186020 | 2.0059999 | 0 | 0.00 | 2.0059999 | 2.0059999 | 2.0059999 | 0 |
| 1738099620 | 2.0059999 | 0.06 | 2.92 | 1.99 | 2.0059999 | 1.99 | 790 |
| 1738013220 | 1.949 | 0.02 | 1.14 | 1.949 | 1.949 | 1.949 | 1000 |
| 1737754020 | 1.927 | -0.01 | -0.62 | 1.927 | 1.927 | 1.927 | 1 |
| 1737667620 | 1.939 | -0.03 | -1.47 | 1.902 | 1.939 | 1.902 | 916 |
| 1737581220 | 1.968 | 0.02 | 1.13 | 1.968 | 1.968 | 1.968 | 5100 |
| 1737494820 | 1.946 | -0.01 | -0.51 | 1.92 | 1.946 | 1.92 | 754 |
| 1737408420 | 1.956 | 0 | 0.00 | 1.956 | 1.956 | 1.956 | 0 |
| 1737149220 | 1.956 | 0.06 | 2.95 | 1.956 | 1.956 | 1.956 | 200 |
| 1737062820 | 1.9 | 0.1 | 5.67 | 1.9 | 1.9 | 1.9 | 167 |
| 1736976420 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1736890020 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1736803620 | 1.798 | 0.01 | 0.39 | 1.798 | 1.798 | 1.798 | 700 |
| 1736544420 | 1.791 | 0 | 0.00 | 1.791 | 1.791 | 1.791 | 0 |
| 1736458020 | 1.791 | -0.01 | -0.61 | 1.791 | 1.791 | 1.791 | 500 |
| 1736371620 | 1.802 | -0.06 | -3.12 | 1.876 | 1.879 | 1.802 | 14500 |
| 1736285220 | 1.86 | -0.03 | -1.80 | 1.86 | 1.86 | 1.86 | 1700 |
| 1736198820 | 1.894 | -0.03 | -1.61 | 1.894 | 1.894 | 1.894 | 26650 |
| 1735939620 | 1.925 | -0.01 | -0.47 | 1.925 | 1.925 | 1.925 | 3000 |
| 1735853220 | 1.934 | 0.06 | 3.20 | 1.932 | 1.934 | 1.932 | 650 |
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
