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 | 0.02 | 1.76991150442 | 1.13 | 1.19 | 1.105 | 549454 | 1.15066506 | DE |
| 4 | -0.035 | -2.95358649789 | 1.185 | 1.25 | 1.03 | 1071898 | 1.15297708 | DE |
| 12 | -0.09 | -7.25806451613 | 1.24 | 1.75 | 1.03 | 2039092 | 1.41685862 | DE |
| 26 | -0.39 | -25.3246753247 | 1.54 | 1.75 | 0.68 | 2431936 | 1.1781133 | DE |
| 52 | -0.72 | -38.5026737968 | 1.87 | 2.25 | 0.68 | 1708432 | 1.41355147 | DE |
| 156 | -2.35 | -67.1428571429 | 3.5 | 3.55 | 0.68 | 1305016 | 2.10834256 | DE |
| 260 | -2.35 | -67.1428571429 | 3.5 | 3.55 | 0.68 | 1305016 | 2.10834256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715926500 | 1.15 | -0.03 | -2.54 | 1.185 | 1.19 | 1.1475 | 421195 |
| 1715840100 | 1.18 | -0.01 | -0.42 | 1.19 | 1.215 | 1.175 | 664729 |
| 1715753700 | 1.185 | 0.04 | 3.04 | 1.16 | 1.185 | 1.15 | 738452 |
| 1715667300 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.175 | 1.125 | 442110 |
| 1715580900 | 1.1299999 | -0.03 | -2.16 | 1.165 | 1.165 | 1.12 | 462473 |
| 1715321700 | 1.155 | 0.04 | 3.59 | 1.12 | 1.17 | 1.115 | 596972 |
| 1715235300 | 1.115 | -0.02 | -1.76 | 1.1299999 | 1.1399999 | 1.105 | 507261 |
| 1715148900 | 1.135 | -0.05 | -3.81 | 1.155 | 1.19 | 1.12 | 950921 |
| 1715062500 | 1.18 | 0.06 | 5.36 | 1.115 | 1.185 | 1.115 | 1170289 |
| 1714976100 | 1.12 | 0.07 | 6.16 | 1.06 | 1.12 | 1.06 | 951641 |
| 1714716900 | 1.055 | -0.03 | -2.31 | 1.08 | 1.11 | 1.03 | 2877853 |
| 1714630500 | 1.08 | -0.13 | -10.37 | 1.2 | 1.205 | 1.075 | 2698508 |
| 1714544100 | 1.205 | -0.01 | -0.41 | 1.21 | 1.215 | 1.1924999 | 726864 |
| 1714457700 | 1.21 | -0.03 | -2.42 | 1.24 | 1.25 | 1.21 | 571859 |
| 1714371300 | 1.24 | -0.01 | -0.80 | 1.24 | 1.25 | 1.225 | 1361291 |
| 1714112100 | 1.25 | 0.03 | 2.46 | 1.215 | 1.25 | 1.205 | 1389335 |
| 1713939300 | 1.22 | 0.04 | 3.83 | 1.19 | 1.23 | 1.17 | 1726766 |
| 1713852900 | 1.175 | 0 | 0.00 | 1.17 | 1.19 | 1.1675 | 775264 |
| 1713766500 | 1.175 | 0.01 | 0.43 | 1.17 | 1.19 | 1.17 | 888469 |
| 1713507300 | 1.17 | 0 | 0.00 | 1.165 | 1.185 | 1.155 | 871105 |
| 1713420900 | 1.17 | -0.02 | -1.27 | 1.185 | 1.195 | 1.17 | 658628 |
| 1713334500 | 1.185 | 0.02 | 1.28 | 1.16 | 1.21 | 1.16 | 979748 |
| 1713248100 | 1.17 | -0.04 | -3.31 | 1.225 | 1.225 | 1.16 | 1763772 |
| 1713161700 | 1.21 | -0.03 | -2.42 | 1.22 | 1.25 | 1.19 | 1052668 |
| 1712902500 | 1.24 | 0.01 | 1.22 | 1.24 | 1.25 | 1.22 | 837192 |
| 1712816100 | 1.225 | 0.02 | 1.66 | 1.21 | 1.28 | 1.205 | 1782351 |
| 1712729700 | 1.205 | 0.01 | 0.42 | 1.21 | 1.2649999 | 1.185 | 1464595 |
| 1712643300 | 1.2 | 0.05 | 4.80 | 1.165 | 1.215 | 1.1399999 | 4229668 |
| 1712556900 | 1.145 | -0.49 | -29.75 | 1.2 | 1.23 | 1.12 | 6539388 |
| 1712294100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712207700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712121300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1712034900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711602900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711516500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1711430100 | 1.6299999 | -0 | -0.15 | 1.6299999 | 1.6399999 | 1.595 | 1189525 |
| 1711343700 | 1.6325 | -0.03 | -1.80 | 1.65 | 1.66 | 1.6299999 | 491576 |
| 1711084500 | 1.6625 | 0 | 0.15 | 1.7 | 1.7 | 1.645 | 597335 |
| 1710998100 | 1.66 | 0.02 | 1.22 | 1.67 | 1.69 | 1.645 | 1831314 |
| 1710911700 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.73 | 1.635 | 1870198 |
| 1710825300 | 1.65 | 0.1 | 6.45 | 1.58 | 1.66 | 1.54 | 2527003 |
| 1710738900 | 1.55 | -0.01 | -0.32 | 1.57 | 1.6 | 1.52 | 1664912 |
| 1710479700 | 1.555 | -0.05 | -2.81 | 1.575 | 1.59 | 1.5 | 2263100 |
| 1710393300 | 1.6 | -0.03 | -1.54 | 1.61 | 1.6299999 | 1.575 | 1566160 |
| 1710306900 | 1.625 | -0.06 | -3.27 | 1.67 | 1.682 | 1.615 | 1243248 |
| 1710220500 | 1.68 | -0.06 | -3.45 | 1.75 | 1.75 | 1.655 | 1037035 |
| 1710134100 | 1.74 | 0.07 | 4.19 | 1.67 | 1.75 | 1.645 | 2499268 |
| 1709874900 | 1.67 | 0.03 | 1.83 | 1.66 | 1.68 | 1.6399999 | 1105759 |
| 1709788500 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.645 | 1.61 | 2886687 |
| 1709702100 | 1.62 | 0.03 | 1.57 | 1.605 | 1.6399999 | 1.605 | 2342941 |
| 1709615700 | 1.595 | 0.02 | 1.27 | 1.6 | 1.6399999 | 1.5774999 | 3223826 |
| 1709529300 | 1.575 | -0.11 | -6.53 | 1.68 | 1.68 | 1.56 | 4236087 |
| 1709270100 | 1.685 | 0.04 | 2.43 | 1.6399999 | 1.715 | 1.6399999 | 2738617 |
| 1709183700 | 1.645 | 0.04 | 2.81 | 1.61 | 1.69 | 1.585 | 8024728 |
| 1709097300 | 1.6 | 0.18 | 12.28 | 1.6 | 1.7 | 1.575 | 7432948 |
| 1709010900 | 1.425 | 0.03 | 1.79 | 1.4 | 1.44 | 1.37 | 1818043 |
| 1708924500 | 1.4 | 0.1 | 7.28 | 1.29 | 1.46 | 1.28 | 3596833 |
| 1708665300 | 1.305 | -0.03 | -1.88 | 1.335 | 1.4524999 | 1.305 | 5187612 |
| 1708578900 | 1.33 | 0.08 | 6.40 | 1.24 | 1.335 | 1.225 | 3603485 |
| 1708492500 | 1.25 | -0.03 | -1.96 | 1.26 | 1.2625 | 1.212 | 3189630 |
| 1708406100 | 1.275 | 0.03 | 2.82 | 1.24 | 1.315 | 1.24 | 4331156 |
| 1708319700 | 1.24 | 0.41 | 48.50 | 1.4 | 1.44 | 1.15 | 12778425 |
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
