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 | -0.08 | -4.96894409938 | 1.61 | 1.645 | 1.41 | 95773 | 1.55470766 | DE |
| 4 | -0.28 | -15.4696132597 | 1.81 | 1.915 | 1.41 | 60584 | 1.6820503 | DE |
| 12 | -0.89 | -36.7768595041 | 2.42 | 2.45 | 1.41 | 289492 | 1.90487174 | DE |
| 26 | -0.47 | -23.5 | 2 | 2.49 | 1.41 | 147186 | 1.93580873 | DE |
| 52 | -0.52 | -25.3658536585 | 2.05 | 2.49 | 1.41 | 85443 | 1.9623112 | DE |
| 156 | 0.09 | 6.25 | 1.44 | 5.02 | 1.2 | 70590 | 2.30203704 | DE |
| 260 | 0.09 | 6.25 | 1.44 | 5.02 | 1.2 | 70590 | 2.30203704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 1.455 | -0.04 | -2.35 | 1.5 | 1.55 | 1.455 | 22322 |
| 1715235300 | 1.49 | -0.03 | -1.97 | 1.5 | 1.5025 | 1.41 | 97229 |
| 1715148900 | 1.52 | -0.07 | -4.40 | 1.59 | 1.59 | 1.5 | 134823 |
| 1715062500 | 1.59 | -0.03 | -2.00 | 1.6 | 1.6 | 1.57 | 62225 |
| 1714976100 | 1.6225 | 0.02 | 1.41 | 1.61 | 1.645 | 1.585 | 162267 |
| 1714716900 | 1.6 | -0.03 | -1.84 | 1.7 | 1.7 | 1.575 | 77911 |
| 1714630500 | 1.6299999 | -0.06 | -3.55 | 1.685 | 1.69 | 1.6 | 115767 |
| 1714544100 | 1.69 | -0.06 | -3.15 | 1.73 | 1.73 | 1.69 | 26135 |
| 1714457700 | 1.745 | -0.05 | -2.79 | 1.75 | 1.77 | 1.73 | 49230 |
| 1714371300 | 1.795 | -0.03 | -1.37 | 1.835 | 1.85 | 1.765 | 54042 |
| 1714112100 | 1.82 | -0.06 | -3.19 | 1.82 | 1.87 | 1.8 | 47694 |
| 1713939300 | 1.88 | 0.01 | 0.80 | 1.855 | 1.88 | 1.835 | 79605 |
| 1713852900 | 1.865 | -0.02 | -0.80 | 1.88 | 1.88 | 1.85 | 11848 |
| 1713766500 | 1.88 | -0.01 | -0.53 | 1.875 | 1.915 | 1.87 | 88272 |
| 1713507300 | 1.89 | 0.01 | 0.80 | 1.89 | 1.89 | 1.88 | 20063 |
| 1713420900 | 1.875 | -0.01 | -0.27 | 1.87 | 1.89 | 1.835 | 39587 |
| 1713334500 | 1.88 | 0.04 | 2.17 | 1.84 | 1.88 | 1.84 | 15744 |
| 1713248100 | 1.84 | 0.01 | 0.55 | 1.85 | 1.85 | 1.81 | 22814 |
| 1713161700 | 1.83 | 0.01 | 0.55 | 1.81 | 1.83 | 1.8 | 23515 |
| 1712902500 | 1.82 | -0.06 | -3.19 | 1.86 | 1.86 | 1.8 | 85907 |
| 1712816100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.855 | 8928 |
| 1712729700 | 1.88 | 0.02 | 1.08 | 1.88 | 1.88 | 1.85 | 9690 |
| 1712643300 | 1.86 | 0.02 | 0.81 | 1.84 | 1.88 | 1.84 | 19388 |
| 1712553300 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1712294100 | 1.845 | 0.02 | 1.10 | 1.825 | 1.845 | 1.825 | 7332 |
| 1712207700 | 1.825 | 0 | 0.00 | 1.85 | 1.88 | 1.825 | 22808 |
| 1712121300 | 1.825 | -0.06 | -2.93 | 1.88 | 1.88 | 1.825 | 40307 |
| 1712034900 | 1.88 | -0.02 | -0.79 | 1.9 | 1.91 | 1.88 | 32162 |
| 1711602900 | 1.895 | 0.06 | 3.27 | 1.86 | 1.91 | 1.85 | 40750 |
| 1711516500 | 1.835 | -0.02 | -1.21 | 1.875 | 1.875 | 1.82 | 65951 |
| 1711430100 | 1.8575 | -0.02 | -1.20 | 1.88 | 1.88 | 1.85 | 148998 |
| 1711343700 | 1.88 | -0.01 | -0.27 | 1.845 | 1.935 | 1.845 | 111794 |
| 1711084500 | 1.885 | -0.01 | -0.53 | 1.9 | 1.94 | 1.88 | 48559 |
| 1710998100 | 1.895 | -0.01 | -0.26 | 1.9 | 1.9 | 1.835 | 174328 |
| 1710911700 | 1.9 | -0.08 | -4.04 | 1.96 | 1.96 | 1.9 | 54541 |
| 1710825300 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.0299999 | 1.98 | 64777 |
| 1710738900 | 2.0299999 | 0.11 | 5.73 | 1.92 | 2.0299999 | 1.9175 | 118268 |
| 1710479700 | 1.92 | 0 | 0.26 | 1.92 | 1.92 | 1.915 | 84551 |
| 1710393300 | 1.915 | -0.01 | -0.26 | 1.915 | 1.985 | 1.9 | 100846 |
| 1710306900 | 1.92 | 0.06 | 3.23 | 1.9 | 1.95 | 1.86 | 62646 |
| 1710220500 | 1.86 | 0.02 | 0.81 | 1.855 | 1.86 | 1.85 | 124936 |
| 1710134100 | 1.845 | 0.05 | 3.07 | 1.805 | 1.895 | 1.79 | 124645 |
| 1709874900 | 1.79 | -0.13 | -6.77 | 1.915 | 1.915 | 1.725 | 1297940 |
| 1709788500 | 1.92 | -0.16 | -7.69 | 1.98 | 1.98 | 1.9 | 10372309 |
| 1709702100 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.06 | 40301 |
| 1709615700 | 2.13 | -0.11 | -4.91 | 2.22 | 2.22 | 2.1 | 46694 |
| 1709529300 | 2.24 | 0.04 | 1.82 | 2.3 | 2.31 | 2.24 | 17861 |
| 1709270100 | 2.2 | -0.01 | -0.45 | 2.25 | 2.25 | 2.2 | 20375 |
| 1709183700 | 2.21 | -0.02 | -0.90 | 2.25 | 2.25 | 2.2 | 12094 |
| 1709097300 | 2.23 | -0.02 | -0.89 | 2.3 | 2.32 | 2.22 | 36431 |
| 1709010900 | 2.25 | -0.04 | -1.75 | 2.3 | 2.3 | 2.22 | 15794 |
| 1708924500 | 2.29 | 0.24 | 11.71 | 2.07 | 2.29 | 2.07 | 108137 |
| 1708665300 | 2.05 | 0.07 | 3.54 | 2 | 2.05 | 2 | 148285 |
| 1708578900 | 1.98 | -0.02 | -1.00 | 1.96 | 1.995 | 1.73 | 570087 |
| 1708492500 | 2 | -0.4 | -16.67 | 2.31 | 2.31 | 1.8 | 731271 |
| 1708406100 | 2.4 | -0.01 | -0.41 | 2.42 | 2.45 | 2.38 | 43195 |
| 1708319700 | 2.41 | 0.04 | 1.69 | 2.42 | 2.45 | 2.38 | 47566 |
| 1708060500 | 2.37 | 0 | 0.00 | 2.37 | 2.49 | 2.36 | 90067 |
| 1707974100 | 2.37 | 0.02 | 0.85 | 2.36 | 2.4 | 2.36 | 19858 |
| 1707887700 | 2.35 | -0.05 | -2.08 | 2.32 | 2.4 | 2.31 | 50442 |
| 1707801300 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.2599999 | 55148 |
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
