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 | -0.14 | -12.6126126126 | 1.11 | 1.12 | 0.97 | 16608 | 1.04806631 | DE |
| 4 | -0.02 | -2.0202020202 | 0.99 | 1.24 | 0.97 | 22936 | 1.11762871 | DE |
| 12 | -1.05 | -51.9801980198 | 2.02 | 2.17 | 0.827 | 33794 | 1.23775373 | DE |
| 26 | -0.49 | -33.5616438356 | 1.46 | 3.06 | 0.827 | 50333 | 1.8118275 | DE |
| 52 | -1.435 | -59.6673596674 | 2.405 | 3.08 | 0.827 | 37557 | 1.85396721 | DE |
| 156 | -5.53 | -85.0769230769 | 6.5 | 6.8 | 0.827 | 25980 | 2.93225611 | DE |
| 260 | -5.53 | -85.0769230769 | 6.5 | 6.8 | 0.827 | 25980 | 2.93225611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 0.97 | -0.06 | -5.83 | 0.99 | 1.024 | 0.97 | 24242 |
| 1726763400 | 1.03 | -0.08 | -7.04 | 1.1 | 1.1 | 0.99 | 38982 |
| 1726677000 | 1.108 | 0.07 | 6.54 | 1.042 | 1.118 | 1.01 | 14072 |
| 1726590600 | 1.04 | 0 | 0.00 | 1.048 | 1.12 | 1.028 | 14418 |
| 1726504200 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 13513 |
| 1726245000 | 1.09 | -0.02 | -1.45 | 1.11 | 1.112 | 1.09 | 2055 |
| 1726158600 | 1.106 | -0.02 | -2.12 | 1.1319999 | 1.1319999 | 1.08 | 6044 |
| 1726072200 | 1.1299999 | 0.02 | 2.17 | 1.106 | 1.16 | 1.084 | 6274 |
| 1725985800 | 1.106 | 0.02 | 1.47 | 1.166 | 1.166 | 1.106 | 14287 |
| 1725899400 | 1.09 | 0 | 0.00 | 1.114 | 1.114 | 1.09 | 6508 |
| 1725640200 | 1.09 | -0.04 | -3.71 | 1.12 | 1.12 | 1.064 | 26522 |
| 1725553800 | 1.1319999 | -0.03 | -2.41 | 1.16 | 1.16 | 1.12 | 1916 |
| 1725467400 | 1.16 | -0 | -0.34 | 1.1359999 | 1.16 | 1.1 | 24134 |
| 1725381000 | 1.164 | -0.03 | -2.84 | 1.23 | 1.23 | 1.15 | 36398 |
| 1725294600 | 1.198 | 0.07 | 6.02 | 1.1299999 | 1.24 | 1.066 | 115248 |
| 1725035400 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1439999 | 1.11 | 18341 |
| 1724949000 | 1.11 | 0.05 | 4.52 | 1.062 | 1.152 | 1.054 | 49027 |
| 1724862600 | 1.062 | 0 | 0.19 | 1.06 | 1.066 | 1.03 | 10701 |
| 1724776200 | 1.06 | 0.08 | 8.05 | 0.982 | 1.08 | 0.98 | 46151 |
| 1724689800 | 0.981 | -0.018 | -1.80 | 1 | 1 | 0.981 | 4145 |
| 1724430600 | 0.999 | 0.01 | 1.01 | 0.99 | 1.018 | 0.99 | 9984 |
| 1724344200 | 0.989 | 0.006 | 0.61 | 0.983 | 0.996 | 0.983 | 4656 |
| 1724257800 | 0.983 | 0 | 0.00 | 0.983 | 0.984 | 0.981 | 1256 |
| 1724171400 | 0.983 | -0.003 | -0.30 | 0.99 | 0.995 | 0.97 | 2301 |
| 1724085000 | 0.986 | -0.01 | -1.00 | 1 | 1.03 | 0.986 | 14235 |
| 1723825800 | 0.996 | -0.034 | -3.30 | 1.03 | 1.03 | 0.988 | 28232 |
| 1723739400 | 1.03 | -0 | -0.39 | 1.034 | 1.056 | 1.002 | 12618 |
| 1723653000 | 1.034 | 0.03 | 3.40 | 1 | 1.062 | 0.999 | 9685 |
| 1723566600 | 1 | 0.006 | 0.60 | 0.994 | 1 | 0.988 | 5098 |
| 1723480200 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.986 | 9436 |
| 1723221000 | 0.994 | -0.006 | -0.60 | 1 | 1 | 0.988 | 6329 |
| 1723134600 | 1 | -0.03 | -2.91 | 1.03 | 1.03 | 1 | 5984 |
| 1723048200 | 1.03 | -0.04 | -3.56 | 1.046 | 1.046 | 1.02 | 3207 |
| 1722961800 | 1.068 | 0.04 | 4.09 | 1.028 | 1.08 | 0.97 | 23111 |
| 1722875400 | 1.026 | -0.04 | -4.11 | 1.08 | 1.08 | 0.982 | 20729 |
| 1722616200 | 1.07 | -0.01 | -0.56 | 1.076 | 1.08 | 1.062 | 4599 |
| 1722529800 | 1.076 | 0 | 0.37 | 1.084 | 1.084 | 1.056 | 7456 |
| 1722443400 | 1.072 | 0.02 | 1.71 | 1.07 | 1.18 | 1.07 | 63561 |
| 1722357000 | 1.054 | 0.14 | 15.82 | 0.909 | 1.15 | 0.909 | 103989 |
| 1722270600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1722011400 | 0.91 | -0.106 | -10.43 | 1.018 | 1.018 | 0.827 | 63702 |
| 1721925000 | 1.016 | -0.16 | -13.90 | 1.182 | 1.182 | 0.96 | 155091 |
| 1721838600 | 1.18 | 0 | 0.00 | 1.18 | 1.184 | 1.122 | 29463 |
| 1721752200 | 1.18 | 0.02 | 2.08 | 1.168 | 1.2 | 1.122 | 82531 |
| 1721665800 | 1.156 | -0.83 | -41.68 | 1.23 | 1.24 | 1.11 | 167947 |
| 1721406600 | 1.982 | 0 | 0.00 | 1.982 | 1.982 | 1.982 | 0 |
| 1721320200 | 1.982 | -0.01 | -0.40 | 1.99 | 2 | 1.962 | 8128 |
| 1721233800 | 1.99 | -0.05 | -2.45 | 2.04 | 2.04 | 1.99 | 6874 |
| 1721147400 | 2.04 | -0.04 | -1.92 | 2.08 | 2.12 | 1.984 | 29322 |
| 1721061000 | 2.08 | 0.04 | 1.96 | 2.035 | 2.17 | 1.98 | 34175 |
| 1720801800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 1.95 | 25093 |
| 1720715400 | 2.04 | 0 | 0.00 | 2.04 | 2.05 | 1.96 | 9225 |
| 1720629000 | 2.04 | 0.02 | 0.99 | 2.02 | 2.04 | 1.97 | 10134 |
| 1720542600 | 2.02 | 0 | 0.00 | 2.11 | 2.11 | 2.02 | 11882 |
| 1720456200 | 2.02 | 0.03 | 1.51 | 1.992 | 2.11 | 1.992 | 24111 |
| 1720197000 | 1.99 | -0.01 | -0.50 | 2 | 2.1 | 1.99 | 26169 |
| 1720110600 | 2 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.962 | 14007 |
| 1720024200 | 2.02 | 0.06 | 3.06 | 1.96 | 2.045 | 1.96 | 11850 |
| 1719937800 | 1.96 | 0.04 | 1.87 | 1.924 | 1.968 | 1.902 | 9389 |
| 1719851400 | 1.924 | -0.01 | -0.31 | 1.93 | 2.005 | 1.87 | 12548 |
| 1719592200 | 1.93 | -0.09 | -4.46 | 2.02 | 2.02 | 1.85 | 19661 |
| 1719505800 | 2.02 | 0 | 0.00 | 2.0099999 | 2.02 | 1.922 | 13844 |
| 1719419400 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 1.91 | 27977 |
| 1719333000 | 2.06 | -0.08 | -3.51 | 2.1349999 | 2.14 | 1.98 | 16840 |
| 1719246600 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.15 | 2.08 | 8919 |
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
