We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.2 | -7.69230769231 | 2.6 | 2.6 | 2.4 | 667549 | 2.40360591 | DE |
| 4 | -0.7 | -22.5806451613 | 3.1 | 3.3 | 2.4 | 697507 | 2.79408418 | DE |
| 12 | 0.775 | 47.6923076923 | 1.625 | 3.3 | 1.525 | 1411801 | 2.45931044 | DE |
| 26 | 0.85 | 54.8387096774 | 1.55 | 3.3 | 1.35 | 1294246 | 2.09019941 | DE |
| 52 | 0.25 | 11.6279069767 | 2.15 | 3.3 | 1.35 | 1157843 | 2.01152242 | DE |
| 156 | -6.85 | -74.0540540541 | 9.25 | 13.25 | 1.35 | 1127220 | 3.05541594 | DE |
| 260 | -6.85 | -74.0540540541 | 9.25 | 13.25 | 1.35 | 1127220 | 3.05541594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 29459 |
| 1720197000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1214654 |
| 1720110600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1553104 |
| 1720024200 | 2.4 | -0.2 | -7.69 | 2.6 | 2.6 | 2.4 | 480350 |
| 1719937800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 60178 |
| 1719851400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 185558 |
| 1719592200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 216582 |
| 1719505800 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 144238 |
| 1719419400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 255676 |
| 1719333000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 77386 |
| 1719246600 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 2891137 |
| 1718987400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 5587 |
| 1718901000 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 20189 |
| 1718814600 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.85 | 2237229 |
| 1718728200 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.94 | 201337 |
| 1718641800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 446454 |
| 1718382600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 554877 |
| 1718296200 | 3.1 | -0.2 | -6.06 | 3.15 | 3.15 | 3.1 | 1402990 |
| 1718209800 | 3.3 | 0.2 | 6.45 | 3.15 | 3.3 | 3.15 | 1414081 |
| 1718123400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 559067 |
| 1718037000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4055884 |
| 1717777800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 865856 |
| 1717691400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.05 | 1203746 |
| 1717605000 | 3.2 | -0.1 | -3.03 | 3.15 | 3.2 | 3.15 | 1481612 |
| 1717518600 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.15 | 421826 |
| 1717432200 | 3.15 | 0.1 | 3.28 | 3.05 | 3.2 | 3.05 | 562001 |
| 1717173000 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 2766995 |
| 1717086600 | 3 | 0 | 0.00 | 3 | 3.3 | 3 | 3411954 |
| 1717000200 | 3 | -0.05 | -1.64 | 3 | 3 | 2.95 | 2878247 |
| 1716913800 | 3.05 | 0.35 | 12.96 | 2.7 | 3.15 | 2.7 | 3962394 |
| 1716568200 | 2.7 | 0.48 | 21.35 | 2.325 | 2.8 | 2.325 | 7101492 |
| 1716481800 | 2.225 | -0.03 | -1.11 | 2.25 | 2.25 | 2.225 | 533920 |
| 1716395400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 284899 |
| 1716309000 | 2.25 | 0.1 | 4.65 | 2.15 | 2.25 | 2.15 | 1115979 |
| 1716222600 | 2.15 | -0.03 | -1.15 | 2.175 | 2.325 | 2.15 | 1241359 |
| 1715963400 | 2.175 | 0.02 | 1.16 | 2.15 | 2.225 | 2.1 | 2548848 |
| 1715877000 | 2.15 | 0.15 | 7.50 | 2 | 2.175 | 2 | 418205 |
| 1715790600 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.975 | 1250707 |
| 1715704200 | 1.975 | 0.16 | 8.82 | 1.925 | 1.975 | 1.875 | 1769043 |
| 1715617800 | 1.815 | -0.04 | -1.89 | 1.85 | 1.925 | 1.815 | 1600178 |
| 1715358600 | 1.85 | 0.03 | 1.37 | 1.825 | 1.85 | 1.825 | 1451083 |
| 1715272200 | 1.825 | -0.18 | -8.75 | 2.1 | 2.1 | 1.825 | 2489384 |
| 1715185800 | 2 | -0.05 | -2.44 | 2 | 2.15 | 2 | 417200 |
| 1715099400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714753800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714667400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714581000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714494600 | 2.05 | 0.05 | 2.50 | 1.975 | 2.1 | 1.975 | 2640725 |
| 1714408200 | 2 | 0.23 | 12.68 | 1.775 | 2 | 1.775 | 4712023 |
| 1714149000 | 1.775 | 0.15 | 9.23 | 1.625 | 1.775 | 1.625 | 1412621 |
| 1714062600 | 1.625 | 0.08 | 4.84 | 1.55 | 1.625 | 1.55 | 741841 |
| 1713976200 | 1.55 | 0 | 0.00 | 1.55 | 1.5925 | 1.55 | 46843 |
| 1713889800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 218608 |
| 1713803400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 28575 |
| 1713544200 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.55 | 333739 |
| 1713457800 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 2912731 |
| 1713371400 | 1.575 | -0.01 | -0.32 | 1.525 | 1.575 | 1.525 | 3072622 |
| 1713285000 | 1.58 | -0.05 | -2.77 | 1.625 | 1.625 | 1.525 | 2333977 |
| 1713198600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 68594 |
| 1712939400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 412436 |
| 1712853000 | 1.625 | -0.08 | -4.41 | 1.7 | 1.7 | 1.625 | 949529 |
| 1712766600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1039121 |
| 1712680200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 990901 |
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
