We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.199 | 10.9944751381 | 1.81 | 2.023 | 1.8015 | 26900316 | 1.90209799 | DE |
| 4 | -0.011 | -0.544554455446 | 2.02 | 2.098 | 1.7885 | 26395588 | 1.95003631 | DE |
| 12 | -0.247 | -10.9485815603 | 2.256 | 2.45 | 1.7885 | 27382298 | 2.14451752 | DE |
| 26 | -0.101 | -4.78672985782 | 2.11 | 2.471 | 1.7885 | 29571177 | 2.18677545 | DE |
| 52 | 0.3965 | 24.5891472868 | 1.6125 | 2.471 | 1.247 | 38781635 | 1.77626593 | DE |
| 156 | 0.041 | 2.08333333333 | 1.968 | 43.76 | 0.57 | 31056133 | 1.50475818 | DE |
| 260 | -2.434 | -54.7828044114 | 4.443 | 43.76 | 0.57 | 23677026 | 1.70264186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 2.011 | 0.06 | 3.02 | 1.942 | 2.023 | 1.939 | 40890641 |
| 1726588500 | 1.952 | -0 | -0.13 | 1.96 | 1.972 | 1.936 | 22946510 |
| 1726502100 | 1.9545 | 0.09 | 5.05 | 1.972 | 1.9775 | 1.9145 | 49350151 |
| 1726242900 | 1.8605 | 0.02 | 0.81 | 1.848 | 1.8795 | 1.836 | 19108825 |
| 1726156500 | 1.8455 | 0.02 | 1.21 | 1.854 | 1.863 | 1.82 | 20501400 |
| 1726070100 | 1.8235 | 0.03 | 1.47 | 1.81 | 1.8465 | 1.8015 | 22594695 |
| 1725983700 | 1.797 | -0.09 | -4.82 | 1.8765 | 1.895 | 1.7885 | 37765591 |
| 1725897300 | 1.888 | 0.02 | 1.04 | 1.87 | 1.8985 | 1.854 | 16854501 |
| 1725638100 | 1.8685 | -0.03 | -1.66 | 1.874 | 1.8975 | 1.853 | 22436299 |
| 1725551700 | 1.9 | -0.03 | -1.38 | 1.905 | 1.925 | 1.884 | 23209952 |
| 1725465300 | 1.9265 | 0.05 | 2.39 | 1.88 | 1.947 | 1.86 | 35189302 |
| 1725378900 | 1.8815 | -0.14 | -7.13 | 2.017 | 2.02 | 1.8775 | 53900944 |
| 1725292500 | 2.0259999 | -0 | -0.10 | 2.024 | 2.029 | 1.9975 | 12789945 |
| 1725033300 | 2.028 | -0.02 | -0.88 | 2.046 | 2.057 | 2.0179999 | 19255054 |
| 1724946900 | 2.046 | 0.03 | 1.29 | 2.016 | 2.053 | 1.9925 | 25186873 |
| 1724860500 | 2.02 | -0.02 | -0.93 | 2.048 | 2.074 | 2.0139999 | 21670072 |
| 1724774100 | 2.039 | -0.04 | -1.69 | 2.081 | 2.098 | 2.036 | 23581831 |
| 1724687700 | 2.074 | 0 | 0.05 | 2.08 | 2.089 | 2.061 | 16439030 |
| 1724428500 | 2.073 | 0.01 | 0.44 | 2.067 | 2.093 | 2.063 | 19961812 |
| 1724342100 | 2.064 | -0.01 | -0.53 | 2.069 | 2.076 | 2.035 | 32183916 |
| 1724255700 | 2.075 | 0.06 | 3.18 | 2.02 | 2.081 | 2.02 | 32985049 |
| 1724169300 | 2.011 | -0.05 | -2.19 | 2.05 | 2.053 | 2.008 | 23182676 |
| 1724082900 | 2.056 | 0.03 | 1.58 | 2.02 | 2.056 | 2.0179999 | 16236195 |
| 1723823700 | 2.024 | 0.04 | 2.04 | 2.0139999 | 2.076 | 2.0059999 | 27488852 |
| 1723650900 | 1.9835 | 0 | 0.13 | 1.9855 | 2.0019999 | 1.97 | 14853183 |
| 1723564500 | 1.981 | -0 | -0.23 | 2.001 | 2.011 | 1.95 | 23362020 |
| 1723478100 | 1.9855 | 0 | 0.18 | 1.989 | 2.0299999 | 1.982 | 22541560 |
| 1723218900 | 1.982 | 0 | 0.18 | 1.997 | 2.0259999 | 1.98 | 18209584 |
| 1723132500 | 1.9785 | -0.04 | -1.81 | 1.9835 | 1.996 | 1.951 | 20354639 |
| 1723046100 | 2.015 | 0.05 | 2.54 | 1.9935 | 2.032 | 1.966 | 24047004 |
| 1722959700 | 1.965 | -0.01 | -0.61 | 2.0179999 | 2.0299999 | 1.951 | 30259489 |
| 1722873300 | 1.977 | -0.08 | -4.08 | 1.915 | 1.995 | 1.8675 | 39953478 |
| 1722614100 | 2.061 | -0.12 | -5.63 | 2.158 | 2.168 | 2.046 | 29396753 |
| 1722527700 | 2.184 | -0.02 | -0.86 | 2.201 | 2.212 | 2.174 | 18512647 |
| 1722441300 | 2.203 | 0.02 | 0.87 | 2.2 | 2.24 | 2.19 | 20351307 |
| 1722354900 | 2.184 | -0.02 | -1.04 | 2.193 | 2.218 | 2.179 | 18067908 |
| 1722268500 | 2.207 | -0.03 | -1.47 | 2.2559999 | 2.257 | 2.192 | 23423950 |
| 1722009300 | 2.24 | -0.08 | -3.61 | 2.31 | 2.362 | 2.238 | 44868347 |
| 1721922900 | 2.324 | 0.02 | 0.91 | 2.344 | 2.35 | 2.228 | 45523587 |
| 1721836500 | 2.303 | -0.12 | -4.80 | 2.42 | 2.432 | 2.285 | 44806721 |
| 1721750100 | 2.419 | 0.03 | 1.30 | 2.3969999 | 2.423 | 2.367 | 23246952 |
| 1721663700 | 2.388 | 0.02 | 0.67 | 2.3849999 | 2.399 | 2.36 | 15006678 |
| 1721404500 | 2.372 | -0.04 | -1.50 | 2.4009999 | 2.411 | 2.357 | 14435165 |
| 1721318100 | 2.408 | 0.02 | 0.75 | 2.396 | 2.414 | 2.391 | 16678363 |
| 1721231700 | 2.39 | 0.02 | 0.84 | 2.37 | 2.418 | 2.366 | 29130431 |
| 1721145300 | 2.37 | -0.03 | -1.25 | 2.4 | 2.411 | 2.349 | 19724218 |
| 1721058900 | 2.4 | 0.04 | 1.61 | 2.38 | 2.419 | 2.367 | 26904448 |
| 1720799700 | 2.362 | 0.05 | 2.12 | 2.317 | 2.376 | 2.31 | 24912702 |
| 1720713300 | 2.313 | -0.01 | -0.47 | 2.333 | 2.354 | 2.307 | 26757191 |
| 1720626900 | 2.324 | 0.09 | 3.98 | 2.269 | 2.324 | 2.2559999 | 26440425 |
| 1720540500 | 2.235 | -0.04 | -1.72 | 2.2639999 | 2.297 | 2.221 | 27065992 |
| 1720454100 | 2.274 | -0.06 | -2.53 | 2.327 | 2.335 | 2.265 | 30741370 |
| 1720194900 | 2.333 | 0.01 | 0.47 | 2.33 | 2.384 | 2.321 | 25601227 |
| 1720108500 | 2.322 | -0.01 | -0.47 | 2.345 | 2.345 | 2.297 | 22190166 |
| 1720022100 | 2.333 | -0.06 | -2.59 | 2.4089999 | 2.4129999 | 2.331 | 30311448 |
| 1719935700 | 2.395 | -0.01 | -0.21 | 2.4 | 2.45 | 2.39 | 49679366 |
| 1719849300 | 2.4 | 0.01 | 0.33 | 2.41 | 2.448 | 2.384 | 33746318 |
| 1719590100 | 2.392 | 0.03 | 1.44 | 2.364 | 2.423 | 2.347 | 45307394 |
| 1719503700 | 2.358 | 0.06 | 2.66 | 2.32 | 2.368 | 2.29 | 37141233 |
| 1719417300 | 2.297 | 0.06 | 2.64 | 2.2559999 | 2.34 | 2.247 | 57182859 |
| 1719330900 | 2.238 | 0.08 | 3.52 | 2.18 | 2.244 | 2.179 | 39248301 |
| 1719244500 | 2.162 | 0 | 0.00 | 2.16 | 2.177 | 2.141 | 16359113 |
| 1718985300 | 2.162 | 0.04 | 1.69 | 2.128 | 2.181 | 2.121 | 35756797 |
| 1718898900 | 2.126 | 0.03 | 1.63 | 2.09 | 2.1389999 | 2.083 | 21085975 |
| 1718812500 | 2.092 | 0.01 | 0.34 | 2.087 | 2.107 | 2.045 | 22290014 |
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
