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 | 0.01 | 0.847457627119 | 1.18 | 1.19 | 1.122 | 143368 | 1.15531777 | DE |
| 4 | 0.06 | 5.30973451327 | 1.13 | 1.226 | 1.082 | 155739 | 1.15050927 | DE |
| 12 | -0.1 | -7.7519379845 | 1.29 | 1.39 | 1.082 | 191588 | 1.2199767 | DE |
| 26 | -0.064 | -5.10366826156 | 1.254 | 1.51 | 0.983 | 263423 | 1.18147895 | DE |
| 52 | -1.195 | -50.1048218029 | 2.385 | 2.495 | 0.983 | 223579 | 1.3944171 | DE |
| 156 | -2.56 | -68.2666666667 | 3.75 | 4.585 | 0.983 | 186496 | 2.6684849 | DE |
| 260 | -2.324 | -66.1354581673 | 3.514 | 4.92 | 0.983 | 223911 | 3.26852534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 1.164 | 0 | 0.34 | 1.15 | 1.172 | 1.1379999 | 190682 |
| 1718296200 | 1.16 | 0.01 | 1.05 | 1.15 | 1.166 | 1.1379999 | 117989 |
| 1718209800 | 1.148 | 0 | 0.17 | 1.15 | 1.16 | 1.122 | 129684 |
| 1718123400 | 1.146 | 0 | 0.35 | 1.18 | 1.186 | 1.1399999 | 135118 |
| 1718037000 | 1.1419999 | 0 | 0.00 | 1.1419999 | 1.1419999 | 1.1419999 | 0 |
| 1717777800 | 1.1419999 | -0.01 | -0.52 | 1.164 | 1.164 | 1.1359999 | 101042 |
| 1717691400 | 1.148 | -0.01 | -1.03 | 1.166 | 1.166 | 1.1379999 | 108814 |
| 1717605000 | 1.16 | -0.02 | -1.86 | 1.182 | 1.184 | 1.154 | 109262 |
| 1717518600 | 1.182 | 0 | 0.17 | 1.178 | 1.208 | 1.164 | 163285 |
| 1717432200 | 1.18 | -0.03 | -2.16 | 1.2 | 1.204 | 1.176 | 107899 |
| 1717173000 | 1.206 | 0.03 | 2.20 | 1.18 | 1.226 | 1.18 | 301652 |
| 1717086600 | 1.18 | 0.02 | 2.08 | 1.156 | 1.186 | 1.154 | 100389 |
| 1717000200 | 1.156 | -0.02 | -1.87 | 1.184 | 1.19 | 1.156 | 167420 |
| 1716913800 | 1.178 | 0.02 | 1.55 | 1.156 | 1.19 | 1.156 | 175815 |
| 1716827400 | 1.16 | 0.07 | 6.81 | 1.09 | 1.16 | 1.086 | 219845 |
| 1716568200 | 1.086 | -0.01 | -0.55 | 1.09 | 1.108 | 1.082 | 133657 |
| 1716481800 | 1.092 | -0.01 | -1.27 | 1.11 | 1.11 | 1.09 | 142498 |
| 1716395400 | 1.106 | 0 | 0.00 | 1.12 | 1.12 | 1.082 | 249328 |
| 1716309000 | 1.106 | -0.02 | -2.12 | 1.1439999 | 1.1439999 | 1.104 | 175789 |
| 1716222600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1419999 | 1.122 | 128864 |
| 1715963400 | 1.1299999 | -0.04 | -3.25 | 1.162 | 1.17 | 1.1299999 | 284897 |
| 1715877000 | 1.168 | -0.04 | -3.31 | 1.21 | 1.236 | 1.16 | 409781 |
| 1715790600 | 1.208 | -0.15 | -11.31 | 1.198 | 1.21 | 1.164 | 374924 |
| 1715704200 | 1.362 | 0 | 0.00 | 1.362 | 1.362 | 1.362 | 0 |
| 1715617800 | 1.362 | 0 | 0.15 | 1.35 | 1.3899999 | 1.338 | 237715 |
| 1715358600 | 1.36 | 0.05 | 3.50 | 1.33 | 1.3879999 | 1.33 | 238782 |
| 1715272200 | 1.314 | -0.01 | -0.61 | 1.322 | 1.336 | 1.3 | 75436 |
| 1715185800 | 1.322 | 0.03 | 2.32 | 1.294 | 1.338 | 1.29 | 414228 |
| 1715099400 | 1.292 | 0.01 | 0.94 | 1.286 | 1.292 | 1.248 | 352403 |
| 1715013000 | 1.28 | 0.04 | 3.39 | 1.244 | 1.296 | 1.226 | 408552 |
| 1714753800 | 1.238 | 0.01 | 0.65 | 1.218 | 1.248 | 1.216 | 150244 |
| 1714667400 | 1.23 | 0.03 | 2.67 | 1.22 | 1.232 | 1.188 | 192111 |
| 1714494600 | 1.198 | -0.01 | -0.50 | 1.204 | 1.214 | 1.182 | 277399 |
| 1714408200 | 1.204 | 0.04 | 3.44 | 1.18 | 1.212 | 1.17 | 201278 |
| 1714149000 | 1.164 | 0.01 | 0.52 | 1.176 | 1.176 | 1.162 | 100460 |
| 1714062600 | 1.158 | -0.01 | -0.52 | 1.17 | 1.186 | 1.1439999 | 182901 |
| 1713976200 | 1.164 | -0.03 | -2.51 | 1.188 | 1.196 | 1.162 | 86159 |
| 1713889800 | 1.194 | 0.01 | 1.19 | 1.196 | 1.2 | 1.156 | 223508 |
| 1713803400 | 1.18 | 0.04 | 3.69 | 1.1379999 | 1.188 | 1.1379999 | 131539 |
| 1713544200 | 1.1379999 | -0.03 | -2.90 | 1.16 | 1.172 | 1.1379999 | 195810 |
| 1713457800 | 1.172 | -0.02 | -1.51 | 1.188 | 1.2 | 1.168 | 131219 |
| 1713371400 | 1.19 | 0.01 | 0.68 | 1.182 | 1.194 | 1.174 | 72798 |
| 1713285000 | 1.182 | -0.02 | -1.66 | 1.184 | 1.19 | 1.164 | 129098 |
| 1713198600 | 1.202 | -0.02 | -1.31 | 1.212 | 1.224 | 1.2 | 180044 |
| 1712939400 | 1.218 | -0.03 | -2.09 | 1.25 | 1.262 | 1.218 | 241122 |
| 1712853000 | 1.244 | 0 | 0.00 | 1.24 | 1.264 | 1.224 | 173819 |
| 1712766600 | 1.244 | -0.03 | -2.51 | 1.276 | 1.296 | 1.232 | 93842 |
| 1712680200 | 1.276 | 0.01 | 0.95 | 1.26 | 1.288 | 1.242 | 87599 |
| 1712593800 | 1.264 | -0.01 | -1.10 | 1.28 | 1.28 | 1.244 | 195436 |
| 1712334600 | 1.278 | -0.02 | -1.84 | 1.28 | 1.29 | 1.266 | 164640 |
| 1712248200 | 1.302 | -0 | -0.15 | 1.262 | 1.33 | 1.262 | 168338 |
| 1712161800 | 1.304 | 0.02 | 1.72 | 1.288 | 1.306 | 1.266 | 141031 |
| 1712075400 | 1.282 | -0.05 | -3.61 | 1.346 | 1.364 | 1.282 | 221825 |
| 1711647000 | 1.33 | 0.02 | 1.22 | 1.324 | 1.348 | 1.294 | 316944 |
| 1711560600 | 1.314 | 0.02 | 1.55 | 1.31 | 1.314 | 1.28 | 226567 |
| 1711474200 | 1.294 | 0 | 0.15 | 1.28 | 1.308 | 1.244 | 199543 |
| 1711387800 | 1.292 | 0.01 | 0.47 | 1.29 | 1.302 | 1.252 | 296319 |
| 1711128600 | 1.286 | 0.05 | 4.21 | 1.226 | 1.29 | 1.226 | 439166 |
| 1711042200 | 1.234 | 0.01 | 0.49 | 1.246 | 1.264 | 1.214 | 264650 |
| 1710955800 | 1.228 | 0.03 | 2.33 | 1.2 | 1.248 | 1.164 | 635260 |
| 1710869400 | 1.2 | 0.07 | 6.38 | 1.1279999 | 1.204 | 1.112 | 389737 |
| 1710783000 | 1.1279999 | 0.06 | 6.02 | 1.086 | 1.1279999 | 1.08 | 451748 |
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
