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 | 0 | 1.25 | 1.275 | 1.225 | 552938 | 1.24097398 | DE |
| 4 | -0.225 | -15.2542372881 | 1.475 | 1.55 | 1.225 | 2118999 | 1.38443622 | DE |
| 12 | -0.1 | -7.40740740741 | 1.35 | 1.55 | 1.15 | 2405242 | 1.34037975 | DE |
| 26 | -0.325 | -20.6349206349 | 1.575 | 1.65 | 1.15 | 2772658 | 1.41151534 | DE |
| 52 | -3.6 | -74.2268041237 | 4.85 | 5 | 1.1 | 6713138 | 1.7028089 | DE |
| 156 | -50.25 | -97.572815534 | 51.5 | 79.5 | 1.1 | 2700943 | 5.98448176 | DE |
| 260 | -19.25 | -93.9024390244 | 20.5 | 111.75 | 1.1 | 1809867 | 12.36285935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1.25 | 0.02 | 2.04 | 1.275 | 1.275 | 1.25 | 849980 |
| 1741368600 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 517357 |
| 1741282200 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 480810 |
| 1741195800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 391576 |
| 1741109400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 524969 |
| 1741023000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1378416 |
| 1740763800 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 3287761 |
| 1740677400 | 1.325 | 0.02 | 1.92 | 1.375 | 1.375 | 1.325 | 3820868 |
| 1740591000 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 1916635 |
| 1740504600 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 1981641 |
| 1740418200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 756223 |
| 1740159000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 3648603 |
| 1740072600 | 1.375 | -0.08 | -5.17 | 1.45 | 1.45 | 1.375 | 6432570 |
| 1739986200 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 3587050 |
| 1739899800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1265511 |
| 1739813400 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.475 | 941151 |
| 1739554200 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 3181633 |
| 1739467800 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 2218345 |
| 1739381400 | 1.475 | 0 | 0.00 | 1.475 | 1.55 | 1.475 | 2270565 |
| 1739295000 | 1.475 | -0.03 | -1.67 | 1.475 | 1.475 | 1.475 | 2928321 |
| 1739208600 | 1.5 | 0.02 | 1.69 | 1.475 | 1.5 | 1.475 | 527529 |
| 1738949400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 7426869 |
| 1738863000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 971611 |
| 1738776600 | 1.475 | 0.03 | 1.72 | 1.45 | 1.55 | 1.45 | 7624874 |
| 1738690200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 3307144 |
| 1738603800 | 1.4 | 0.15 | 12.00 | 1.25 | 1.425 | 1.25 | 9520096 |
| 1738344600 | 1.25 | 0.03 | 2.46 | 1.225 | 1.25 | 1.225 | 2762275 |
| 1738258200 | 1.22 | -0.01 | -0.41 | 1.325 | 1.325 | 1.22 | 2125135 |
| 1738171800 | 1.225 | -0.05 | -3.92 | 1.225 | 1.225 | 1.225 | 1225070 |
| 1738085400 | 1.275 | 0.13 | 10.87 | 1.35 | 1.425 | 1.225 | 10716337 |
| 1737999000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 282006 |
| 1737739800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2030362 |
| 1737653400 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 86147 |
| 1737567000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 240131 |
| 1737480600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1713695 |
| 1737394200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 2516447 |
| 1737135000 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 4169355 |
| 1737048600 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 670172 |
| 1736962200 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 1664884 |
| 1736875800 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 542189 |
| 1736789400 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 605112 |
| 1736530200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 3590788 |
| 1736443800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 204292 |
| 1736357400 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.25 | 3223667 |
| 1736271000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2010133 |
| 1736184600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 921725 |
| 1735925400 | 1.35 | 0.03 | 1.89 | 1.325 | 1.375 | 1.325 | 704871 |
| 1735839000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 188008 |
| 1735666200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.3 | 916409 |
| 1735579800 | 1.325 | -0.07 | -4.68 | 1.325 | 1.325 | 1.325 | 1056886 |
| 1735320600 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.3899999 | 1.3 | 1319682 |
| 1735061400 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.275 | 749393 |
| 1734975000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1059178 |
| 1734715800 | 1.275 | -0.03 | -1.92 | 1.3 | 1.3 | 1.275 | 1502775 |
| 1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 621116 |
| 1734543000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 375250 |
| 1734456600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 15547216 |
| 1734370200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1128779 |
| 1734111000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 458289 |
| 1734024600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 4299421 |
| 1733938200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 1401429 |
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
