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 | -0.19 | -10.8571428571 | 1.75 | 1.925 | 1.565 | 2819663 | 1.7994107 | DE |
| 4 | -0.58 | -27.1028037383 | 2.14 | 2.2 | 1.565 | 2478464 | 1.9402517 | DE |
| 12 | -0.09 | -5.45454545455 | 1.65 | 2.5 | 1.3 | 3949652 | 1.96467352 | DE |
| 26 | -0.85 | -35.2697095436 | 2.41 | 2.8 | 1.15 | 5050697 | 1.80686013 | DE |
| 52 | 0.365 | 30.5439330544 | 1.195 | 3.3 | 0.66 | 5147553 | 1.76845047 | DE |
| 156 | -1.16 | -42.6470588235 | 2.72 | 5 | 0.66 | 4234161 | 1.87173344 | DE |
| 260 | -2.18 | -58.2887700535 | 3.74 | 6.66 | 0.66 | 3954654 | 2.33623023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.56 | -0.16 | -9.04 | 1.655 | 1.655 | 1.56 | 4500388 |
| 1722011400 | 1.715 | -0.19 | -9.74 | 1.8 | 1.805 | 1.7 | 3419457 |
| 1721925000 | 1.9 | 0.15 | 8.57 | 1.925 | 1.925 | 1.825 | 2197945 |
| 1721838600 | 1.75 | -0.12 | -6.17 | 1.8 | 1.8 | 1.7 | 1999360 |
| 1721752200 | 1.865 | 0.04 | 2.47 | 1.865 | 1.865 | 1.865 | 730846 |
| 1721665800 | 1.82 | -0.11 | -5.82 | 1.75 | 1.82 | 1.75 | 5750708 |
| 1721406600 | 1.9325 | 0.11 | 5.89 | 1.9325 | 1.9325 | 1.9325 | 427263 |
| 1721320200 | 1.825 | 0.02 | 1.39 | 1.795 | 1.825 | 1.795 | 2473827 |
| 1721233800 | 1.8 | -0.1 | -5.01 | 1.805 | 1.805 | 1.8 | 1868470 |
| 1721147400 | 1.895 | -0.05 | -2.70 | 1.805 | 1.895 | 1.805 | 1583134 |
| 1721061000 | 1.9475 | -0.05 | -2.63 | 1.9475 | 1.9475 | 1.9475 | 605221 |
| 1720801800 | 2 | -0.01 | -0.37 | 2 | 2 | 2 | 642453 |
| 1720715400 | 2.0075 | -0.02 | -0.74 | 2.0075 | 2.0075 | 2.0075 | 432915 |
| 1720629000 | 2.0225 | 0.02 | 1.13 | 2.05 | 2.05 | 1.92 | 7069292 |
| 1720542600 | 2 | -0.01 | -0.50 | 2 | 2 | 2 | 1107860 |
| 1720456200 | 2.0099999 | -0.06 | -2.90 | 1.95 | 2.0099999 | 1.95 | 6209302 |
| 1720197000 | 2.07 | 0.01 | 0.49 | 2.07 | 2.07 | 2.07 | 1167022 |
| 1720110600 | 2.06 | 0.06 | 2.74 | 1.95 | 2.06 | 1.95 | 2596299 |
| 1720024200 | 2.005 | 0.02 | 1.13 | 2 | 2.04 | 2 | 979281 |
| 1719937800 | 1.9825 | -0.22 | -9.89 | 2.0099999 | 2.0099999 | 1.94 | 5649383 |
| 1719851400 | 2.2 | -0.01 | -0.45 | 2.14 | 2.2 | 1.97 | 2659239 |
| 1719592200 | 2.21 | -0.01 | -0.45 | 2.22 | 2.22 | 2.2 | 1874115 |
| 1719505800 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 436273 |
| 1719419400 | 2.2 | -0.06 | -2.44 | 2.36 | 2.36 | 2.2 | 3649224 |
| 1719333000 | 2.255 | -0.07 | -3.01 | 2.37 | 2.37 | 2.2 | 4109076 |
| 1719246600 | 2.325 | -0.05 | -2.11 | 2.4 | 2.4 | 2.325 | 874465 |
| 1718987400 | 2.375 | 0.08 | 3.26 | 2.22 | 2.375 | 2.22 | 533236 |
| 1718901000 | 2.3 | -0.05 | -2.13 | 2.3 | 2.3 | 2.3 | 844023 |
| 1718814600 | 2.35 | -0.03 | -1.05 | 2.35 | 2.35 | 2.35 | 1418114 |
| 1718728200 | 2.375 | 0 | 0.00 | 2.4 | 2.4 | 2.34 | 2867859 |
| 1718641800 | 2.375 | -0.1 | -4.04 | 2.46 | 2.46 | 2.375 | 3267285 |
| 1718382600 | 2.475 | 0.15 | 6.45 | 2.39 | 2.5 | 2.34 | 3940545 |
| 1718296200 | 2.325 | 0.19 | 8.64 | 2.24 | 2.39 | 2.19 | 4165294 |
| 1718209800 | 2.14 | -0.01 | -0.47 | 2.11 | 2.14 | 2.07 | 3940729 |
| 1718123400 | 2.15 | -0.03 | -1.38 | 2.02 | 2.19 | 2.0099999 | 3356554 |
| 1718037000 | 2.18 | -0.07 | -3.11 | 2.38 | 2.38 | 2.18 | 1990949 |
| 1717777800 | 2.25 | 0.1 | 4.65 | 2.2599999 | 2.2599999 | 2.25 | 3314681 |
| 1717691400 | 2.15 | -0.05 | -2.05 | 2.24 | 2.31 | 2.15 | 8610720 |
| 1717605000 | 2.195 | -0.01 | -0.23 | 2.16 | 2.195 | 2.16 | 1923207 |
| 1717518600 | 2.2 | 0.18 | 8.64 | 2.19 | 2.2 | 2.17 | 5702865 |
| 1717432200 | 2.025 | -0.18 | -8.16 | 2.13 | 2.15 | 1.95 | 10780205 |
| 1717173000 | 2.205 | -0.06 | -2.65 | 2.4 | 2.4 | 2.19 | 8657217 |
| 1717086600 | 2.265 | 0.27 | 13.39 | 2.05 | 2.49 | 2.05 | 27216561 |
| 1717000200 | 1.9975 | 0.3 | 17.50 | 1.845 | 2 | 1.7 | 19415015 |
| 1716913800 | 1.7 | 0.23 | 15.45 | 1.55 | 1.7 | 1.545 | 12334897 |
| 1716568200 | 1.4725 | 0.01 | 1.03 | 1.41 | 1.4725 | 1.41 | 2341793 |
| 1716481800 | 1.4575 | 0 | 0.17 | 1.495 | 1.495 | 1.43 | 526244 |
| 1716395400 | 1.455 | 0.06 | 3.93 | 1.435 | 1.455 | 1.435 | 2145341 |
| 1716309000 | 1.4 | -0.08 | -5.08 | 1.405 | 1.405 | 1.4 | 615814 |
| 1716222600 | 1.475 | 0.06 | 4.06 | 1.445 | 1.475 | 1.445 | 678392 |
| 1715963400 | 1.4175 | -0.1 | -6.59 | 1.47 | 1.47 | 1.4175 | 3409613 |
| 1715877000 | 1.5175 | 0.02 | 1.17 | 1.595 | 1.595 | 1.5175 | 888087 |
| 1715790600 | 1.5 | 0.08 | 5.45 | 1.455 | 1.5 | 1.45 | 5280446 |
| 1715704200 | 1.4225 | 0.02 | 1.61 | 1.4225 | 1.4225 | 1.4225 | 200647 |
| 1715617800 | 1.4 | -0.03 | -1.75 | 1.4 | 1.4 | 1.3 | 12208570 |
| 1715358600 | 1.425 | -0.11 | -6.86 | 1.45 | 1.45 | 1.4 | 4532131 |
| 1715272200 | 1.53 | 0.03 | 2.34 | 1.53 | 1.53 | 1.53 | 856533 |
| 1715185800 | 1.495 | 0.05 | 3.10 | 1.415 | 1.495 | 1.415 | 824677 |
| 1715099400 | 1.45 | -0.11 | -7.20 | 1.65 | 1.65 | 1.45 | 9779164 |
| 1714753800 | 1.5625 | 0.01 | 0.48 | 1.52 | 1.5625 | 1.52 | 720924 |
| 1714667400 | 1.555 | 0.02 | 1.63 | 1.5049999 | 1.555 | 1.5049999 | 1776867 |
| 1714581000 | 1.53 | 0.06 | 4.08 | 1.46 | 1.53 | 1.46 | 641602 |
| 1714494600 | 1.47 | -0.08 | -5.01 | 1.52 | 1.52 | 1.47 | 3261125 |
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
