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 | 4.12371134021 | 1.94 | 2.06 | 1.92 | 2707 | 2.00298877 | DE |
| 4 | 0.07 | 3.58974358974 | 1.95 | 2.06 | 1.915 | 2272 | 1.99767787 | DE |
| 12 | -0.03 | -1.46341463415 | 2.05 | 2.1 | 1.885 | 3969 | 2.00270738 | DE |
| 26 | -0.24 | -10.6194690265 | 2.26 | 2.42 | 1.885 | 3959 | 2.08617768 | DE |
| 52 | -0.36 | -15.1260504202 | 2.38 | 2.6 | 1.87 | 4489 | 2.22102337 | DE |
| 156 | -0.28 | -12.1739130435 | 2.3 | 4.28 | 1.87 | 11103 | 2.78462089 | DE |
| 260 | 2.001 | 10531.5789474 | 0.019 | 4.28 | 0.0174 | 247741 | 0.1440668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718380500 | 2.02 | 0.04 | 2.02 | 1.955 | 2.05 | 1.92 | 6706 |
| 1718294100 | 1.98 | -0.05 | -2.46 | 1.98 | 1.98 | 1.98 | 360 |
| 1718207700 | 2.0299999 | -0.02 | -0.98 | 1.955 | 2.05 | 1.955 | 2528 |
| 1718121300 | 2.05 | 0.07 | 3.54 | 1.985 | 2.05 | 1.935 | 4367 |
| 1718034900 | 1.98 | 0.03 | 1.54 | 1.975 | 2.06 | 1.975 | 2247 |
| 1717775700 | 1.95 | 0.01 | 0.52 | 1.94 | 1.98 | 1.92 | 4032 |
| 1717689300 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 1825 |
| 1717602900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 10 |
| 1717516500 | 1.95 | -0.01 | -0.51 | 1.955 | 1.98 | 1.95 | 234 |
| 1717430100 | 1.96 | -0.02 | -1.01 | 1.96 | 1.96 | 1.96 | 1395 |
| 1717170900 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1717084500 | 1.98 | 0 | 0.00 | 1.975 | 1.98 | 1.975 | 620 |
| 1716998100 | 1.98 | 0 | 0.00 | 1.97 | 1.98 | 1.97 | 421 |
| 1716911700 | 1.98 | 0.02 | 1.02 | 1.98 | 1.98 | 1.98 | 3390 |
| 1716825300 | 1.96 | 0 | 0.26 | 1.915 | 1.96 | 1.915 | 1745 |
| 1716566100 | 1.955 | -0.01 | -0.51 | 1.96 | 1.96 | 1.955 | 1700 |
| 1716479700 | 1.965 | -0.08 | -3.68 | 2.04 | 2.04 | 1.955 | 3121 |
| 1716393300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1716306900 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 175 |
| 1716220500 | 2 | -0.03 | -1.48 | 2 | 2 | 2 | 89 |
| 1715961300 | 2.0299999 | 0.04 | 2.01 | 1.95 | 2.0299999 | 1.95 | 12641 |
| 1715874900 | 1.99 | -0.02 | -1.00 | 1.98 | 2.06 | 1.98 | 2861 |
| 1715788500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.98 | 9500 |
| 1715702100 | 2 | -0.01 | -0.50 | 2 | 2 | 2 | 1053 |
| 1715615700 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2 | 5797 |
| 1715356500 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 650 |
| 1715270100 | 2.02 | 0 | 0.00 | 2.08 | 2.08 | 2.0099999 | 2459 |
| 1715183700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 300 |
| 1715097300 | 2.02 | 0.01 | 0.50 | 2.02 | 2.05 | 2.02 | 526 |
| 1715010900 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 650 |
| 1714751700 | 2.0099999 | -0.05 | -2.43 | 2.02 | 2.04 | 2 | 6648 |
| 1714665300 | 2.06 | 0.01 | 0.49 | 2 | 2.06 | 2 | 3826 |
| 1714492500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714406100 | 2.05 | 0 | 0.00 | 1.98 | 2.05 | 1.98 | 10000 |
| 1714146900 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 2 | 906 |
| 1714060500 | 2 | 0 | 0.00 | 2 | 2.05 | 2 | 5627 |
| 1713974100 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 2093 |
| 1713887700 | 1.95 | -0.05 | -2.50 | 2.04 | 2.04 | 1.95 | 3386 |
| 1713801300 | 2 | 0.05 | 2.83 | 1.95 | 2 | 1.95 | 1595 |
| 1713542100 | 1.945 | -0.01 | -0.26 | 1.95 | 1.95 | 1.92 | 791 |
| 1713455700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1713369300 | 1.95 | 0 | 0.00 | 1.92 | 1.95 | 1.92 | 2256 |
| 1713282900 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.945 | 345 |
| 1713196500 | 1.92 | -0.08 | -3.76 | 1.91 | 1.95 | 1.91 | 4270 |
| 1712937300 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.925 | 1572 |
| 1712850900 | 1.995 | -0.03 | -1.24 | 1.965 | 2 | 1.92 | 7862 |
| 1712764500 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1712678100 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.02 | 2.0099999 | 2169 |
| 1712591700 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 100 |
| 1712332500 | 2 | -0.01 | -0.50 | 2.07 | 2.07 | 1.975 | 4062 |
| 1712246100 | 2.0099999 | 0.02 | 1.26 | 2.08 | 2.1 | 2.0099999 | 13186 |
| 1712159700 | 1.985 | 0 | 0.00 | 2.0099999 | 2.08 | 1.985 | 5670 |
| 1712073300 | 1.985 | -0.02 | -0.75 | 2.07 | 2.08 | 1.885 | 27815 |
| 1711644900 | 2 | -0.05 | -2.44 | 2.04 | 2.1 | 1.94 | 23732 |
| 1711558500 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.05 | 2.0299999 | 1500 |
| 1711472100 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.0299999 | 2.0299999 | 1000 |
| 1711385700 | 2.07 | 0.05 | 2.48 | 2.08 | 2.08 | 2 | 6676 |
| 1711126500 | 2.02 | 0.02 | 1.00 | 2.05 | 2.08 | 2.0099999 | 4581 |
| 1711040100 | 2 | -0.02 | -0.99 | 2.08 | 2.08 | 2 | 2145 |
| 1710953700 | 2.02 | -0.03 | -1.46 | 2.02 | 2.02 | 1.99 | 5200 |
| 1710867300 | 2.05 | 0.05 | 2.50 | 2.02 | 2.05 | 2 | 5250 |
| 1710780900 | 2 | 0.04 | 2.04 | 1.96 | 2.0099999 | 1.95 | 15604 |
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
