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 | 0.03 | 2.52100840336 | 1.19 | 1.315 | 1.13 | 24397 | 1.23632739 | DE |
| 4 | 0.075 | 6.55021834061 | 1.145 | 1.315 | 1.08 | 16459 | 1.18357271 | DE |
| 12 | 0.272 | 28.6919831224 | 0.948 | 1.475 | 0.942 | 58916 | 1.20541828 | DE |
| 26 | 0.684 | 127.611940299 | 0.536 | 1.475 | 0.5 | 58722 | 0.99250617 | DE |
| 52 | 0.855 | 234.246575342 | 0.365 | 1.475 | 0.325 | 45488 | 0.82330682 | DE |
| 156 | 0.6 | 96.7741935484 | 0.62 | 1.475 | 0.274 | 25181 | 0.6678669 | DE |
| 260 | 0.552 | 82.6347305389 | 0.668 | 1.475 | 0.25 | 30538 | 0.60939133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.19 | 11917 |
| 1715617800 | 1.23 | -0.01 | -0.81 | 1.3 | 1.3 | 1.2 | 25098 |
| 1715358600 | 1.24 | -0.01 | -0.80 | 1.24 | 1.315 | 1.215 | 42311 |
| 1715272200 | 1.25 | 0.06 | 5.04 | 1.21 | 1.2649999 | 1.155 | 36237 |
| 1715185800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 6421 |
| 1715099400 | 1.19 | 0.02 | 2.15 | 1.19 | 1.19 | 1.125 | 4005 |
| 1715013000 | 1.165 | 0.01 | 0.43 | 1.165 | 1.195 | 1.1399999 | 5047 |
| 1714753800 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.12 | 3966 |
| 1714667400 | 1.165 | -0.02 | -1.27 | 1.18 | 1.18 | 1.1299999 | 4435 |
| 1714494600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.145 | 22392 |
| 1714408200 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.1 | 21867 |
| 1714149000 | 1.1399999 | 0.02 | 2.24 | 1.115 | 1.1399999 | 1.08 | 12711 |
| 1714062600 | 1.115 | -0.05 | -4.29 | 1.115 | 1.18 | 1.115 | 13824 |
| 1713976200 | 1.165 | 0 | 0.00 | 1.16 | 1.165 | 1.125 | 11192 |
| 1713889800 | 1.165 | 0.01 | 0.43 | 1.18 | 1.18 | 1.12 | 14382 |
| 1713803400 | 1.16 | 0.03 | 3.11 | 1.1399999 | 1.2 | 1.1399999 | 6501 |
| 1713544200 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.185 | 1.1 | 27513 |
| 1713457800 | 1.1299999 | -0.05 | -4.24 | 1.185 | 1.195 | 1.095 | 29648 |
| 1713371400 | 1.18 | 0 | 0.43 | 1.145 | 1.185 | 1.135 | 13261 |
| 1713285000 | 1.175 | -0.01 | -0.42 | 1.1299999 | 1.175 | 1.1299999 | 15789 |
| 1713198600 | 1.18 | -0.06 | -4.84 | 1.17 | 1.22 | 1.15 | 25987 |
| 1712939400 | 1.24 | -0.01 | -0.40 | 1.245 | 1.245 | 1.17 | 11443 |
| 1712853000 | 1.245 | 0.08 | 6.87 | 1.215 | 1.25 | 1.175 | 24415 |
| 1712766600 | 1.165 | 0 | 0.00 | 1.15 | 1.21 | 1.15 | 32027 |
| 1712680200 | 1.165 | -0.06 | -4.90 | 1.235 | 1.24 | 1.1299999 | 44775 |
| 1712593800 | 1.225 | -0.02 | -1.21 | 1.24 | 1.2649999 | 1.22 | 14548 |
| 1712334600 | 1.24 | -0.04 | -3.13 | 1.285 | 1.32 | 1.2 | 51465 |
| 1712248200 | 1.28 | 0 | 0.00 | 1.295 | 1.365 | 1.2549999 | 73381 |
| 1712161800 | 1.28 | 0.13 | 11.30 | 1.19 | 1.29 | 1.16 | 93633 |
| 1712075400 | 1.15 | 0.11 | 10.58 | 1.1299999 | 1.24 | 1.08 | 169077 |
| 1711647000 | 1.04 | 0.07 | 7.22 | 1 | 1.075 | 0.96 | 92570 |
| 1711560600 | 0.97 | 0.02 | 2.11 | 0.954 | 1.04 | 0.95 | 40171 |
| 1711474200 | 0.95 | -0.07 | -6.86 | 0.99 | 0.99 | 0.942 | 82065 |
| 1711387800 | 1.02 | -0.05 | -4.67 | 1.08 | 1.08 | 0.992 | 38023 |
| 1711128600 | 1.07 | -0.06 | -5.31 | 1.1399999 | 1.1399999 | 1.035 | 110853 |
| 1711042200 | 1.1299999 | -0.02 | -1.74 | 1.115 | 1.185 | 1.1 | 58507 |
| 1710955800 | 1.15 | -0.03 | -2.54 | 1.15 | 1.185 | 1.095 | 57286 |
| 1710869400 | 1.18 | -0.09 | -6.72 | 1.16 | 1.2549999 | 1.07 | 340523 |
| 1710783000 | 1.2649999 | -0.11 | -8.00 | 1.3799999 | 1.3799999 | 1.26 | 50249 |
| 1710523800 | 1.375 | 0.05 | 3.77 | 1.325 | 1.3899999 | 1.325 | 45660 |
| 1710437400 | 1.325 | 0.06 | 4.74 | 1.22 | 1.34 | 1.205 | 53648 |
| 1710351000 | 1.2649999 | -0.07 | -4.89 | 1.33 | 1.35 | 1.205 | 67787 |
| 1710264600 | 1.33 | -0.02 | -1.12 | 1.4 | 1.4 | 1.27 | 36881 |
| 1710178200 | 1.345 | -0.09 | -5.94 | 1.4 | 1.41 | 1.33 | 54265 |
| 1709919000 | 1.43 | 0.03 | 2.14 | 1.465 | 1.475 | 1.395 | 82546 |
| 1709832600 | 1.4 | 0.02 | 1.45 | 1.41 | 1.47 | 1.4 | 74613 |
| 1709746200 | 1.3799999 | 0.08 | 6.15 | 1.325 | 1.45 | 1.27 | 104661 |
| 1709659800 | 1.3 | -0.04 | -2.99 | 1.355 | 1.355 | 1.275 | 56906 |
| 1709573400 | 1.34 | 0.12 | 9.39 | 1.31 | 1.365 | 1.2649999 | 62536 |
| 1709314200 | 1.225 | 0.05 | 4.26 | 1.195 | 1.25 | 1.15 | 41926 |
| 1709227800 | 1.175 | -0.1 | -7.84 | 1.1399999 | 1.19 | 1.135 | 40733 |
| 1709141400 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1709055000 | 1.275 | -0.03 | -1.92 | 1.345 | 1.4 | 1.2 | 255959 |
| 1708968600 | 1.3 | 0.2 | 17.65 | 1.1 | 1.3 | 1.095 | 244827 |
| 1708709400 | 1.105 | 0.07 | 6.76 | 1.04 | 1.12 | 1.01 | 138634 |
| 1708623000 | 1.035 | 0.05 | 5.18 | 1 | 1.08 | 0.974 | 144519 |
| 1708536600 | 0.984 | 0.05 | 5.35 | 0.948 | 1 | 0.946 | 53684 |
| 1708450200 | 0.934 | 0.012 | 1.30 | 0.928 | 0.95 | 0.914 | 37237 |
| 1708363800 | 0.922 | -0.028 | -2.95 | 0.916 | 0.934 | 0.908 | 32281 |
| 1708104600 | 0.95 | -0.038 | -3.85 | 0.99 | 0.99 | 0.94 | 32655 |
| 1708018200 | 0.988 | 0 | 0.00 | 1 | 1.035 | 0.968 | 95588 |
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
