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 | -0.05 | -3.0303030303 | 1.65 | 1.65 | 1.525 | 981767 | 1.60309015 | DE |
| 4 | -0.45 | -21.9512195122 | 2.05 | 2.05 | 1.525 | 1211022 | 1.73956237 | DE |
| 12 | 0.375 | 30.612244898 | 1.225 | 2.45 | 1.2 | 3480461 | 1.84498254 | DE |
| 26 | -5.2 | -76.4705882353 | 6.8 | 7.05 | 1.075 | 4719057 | 2.49158559 | DE |
| 52 | -5 | -75.7575757576 | 6.6 | 12.75 | 1.075 | 3644075 | 4.54731316 | DE |
| 156 | -42.65 | -96.384180791 | 44.25 | 52 | 1.075 | 2020116 | 7.82223236 | DE |
| 260 | -102.4 | -98.4615384615 | 104 | 201 | 1.075 | 1465288 | 17.8817111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 230089 |
| 1721233800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 530863 |
| 1721147400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1080335 |
| 1721061000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.525 | 2764166 |
| 1720801800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 303381 |
| 1720715400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1649343 |
| 1720629000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 209388 |
| 1720542600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 1281167 |
| 1720456200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1369913 |
| 1720197000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 250114 |
| 1720110600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 684932 |
| 1720024200 | 1.75 | 0.1 | 6.06 | 1.8 | 1.85 | 1.75 | 4570210 |
| 1719937800 | 1.65 | -0.15 | -8.33 | 1.8 | 1.8 | 1.65 | 2177137 |
| 1719851400 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 577609 |
| 1719592200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 572013 |
| 1719505800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.8025 | 1601121 |
| 1719419400 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 1198684 |
| 1719333000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 181569 |
| 1719246600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1089254 |
| 1718987400 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 1899144 |
| 1718901000 | 2.05 | 0.15 | 7.89 | 1.9 | 2.05 | 1.9 | 3950890 |
| 1718814600 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 721176 |
| 1718728200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 803681 |
| 1718641800 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 1643443 |
| 1718382600 | 2.05 | 0 | 0.00 | 2.05 | 2.1 | 2.05 | 690953 |
| 1718296200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 426703 |
| 1718209800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 506918 |
| 1718123400 | 2.05 | -0.2 | -8.89 | 2.25 | 2.25 | 2.05 | 1592211 |
| 1718037000 | 2.25 | 0.1 | 4.65 | 2.15 | 2.3 | 2.15 | 2714637 |
| 1717777800 | 2.15 | 0.15 | 7.50 | 2 | 2.15 | 2 | 2572354 |
| 1717691400 | 2 | 0.15 | 8.11 | 1.85 | 2 | 1.85 | 2532367 |
| 1717605000 | 1.85 | -0.05 | -2.63 | 1.85 | 1.85 | 1.8 | 2573304 |
| 1717518600 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 647775 |
| 1717432200 | 1.85 | -0.2 | -9.76 | 2.05 | 2.05 | 1.85 | 3046310 |
| 1717173000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 668369 |
| 1717086600 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 1079687 |
| 1717000200 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 2.15 | 3415207 |
| 1716913800 | 2.35 | -0.05 | -2.08 | 2.45 | 2.45 | 2.35 | 5084763 |
| 1716568200 | 2.4 | 0 | 0.00 | 2.35 | 2.4 | 2.2 | 3366745 |
| 1716481800 | 2.4 | 0.35 | 17.07 | 2.05 | 2.4 | 2.05 | 23775141 |
| 1716395400 | 2.05 | 0.13 | 6.49 | 1.925 | 2.05 | 1.91 | 8874966 |
| 1716309000 | 1.925 | 0.18 | 10.00 | 1.75 | 1.925 | 1.75 | 2828745 |
| 1716222600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 633780 |
| 1715963400 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 3816321 |
| 1715877000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 448343 |
| 1715790600 | 1.85 | -0.15 | -7.50 | 2 | 2 | 1.85 | 2025571 |
| 1715704200 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 3812806 |
| 1715617800 | 1.9 | 0.38 | 24.59 | 1.525 | 1.9 | 1.525 | 13915189 |
| 1715358600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.525 | 1.425 | 4566400 |
| 1715272200 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 690175 |
| 1715185800 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.55 | 660833 |
| 1715099400 | 1.575 | 0.02 | 1.61 | 1.55 | 1.575 | 1.5425 | 2252840 |
| 1714753800 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.475 | 8522072 |
| 1714667400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.9 | 1.625 | 15893319 |
| 1714581000 | 1.75 | 0.4 | 29.63 | 1.35 | 1.75 | 1.35 | 19413982 |
| 1714494600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.25 | 13190027 |
| 1714408200 | 1.35 | 0 | 0.00 | 1.35 | 1.375 | 1.35 | 5942485 |
| 1714149000 | 1.35 | 0.13 | 10.20 | 1.225 | 1.35 | 1.2 | 8345835 |
| 1714062600 | 1.225 | -0.1 | -7.55 | 1.325 | 1.325 | 1.075 | 8963337 |
| 1713976200 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.325 | 2958047 |
| 1713889800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 700061 |
| 1713803400 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.425 | 705759 |
| 1713544200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1069534 |
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
