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 | 0.22 | 10.9452736318 | 2.01 | 2.26 | 1.985 | 3789 | 2.17491898 | DE |
| 4 | 0.32 | 16.7539267016 | 1.91 | 2.26 | 1.88 | 1838 | 2.08372748 | DE |
| 12 | 0.265 | 13.4860050891 | 1.965 | 2.29 | 1.865 | 2445 | 2.04053938 | DE |
| 26 | 0.23 | 11.5 | 2 | 2.29 | 1.5 | 3974 | 1.83494382 | DE |
| 52 | 0.11 | 5.18867924528 | 2.12 | 2.52 | 1.5 | 2807 | 1.90275419 | DE |
| 156 | -5.31 | -70.424403183 | 7.54 | 9.34 | 1.5 | 3435 | 4.62826072 | DE |
| 260 | -0.93 | -29.4303797468 | 3.16 | 9.34 | 1.11 | 9493 | 3.45740771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716481800 | 2.23 | 0.09 | 4.21 | 2.17 | 2.2599999 | 2.17 | 6200 |
| 1716395400 | 2.14 | -0.07 | -3.17 | 2.21 | 2.21 | 2.0299999 | 5673 |
| 1716309000 | 2.21 | 0.18 | 8.87 | 2.0299999 | 2.22 | 2.0299999 | 5197 |
| 1716222600 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.0299999 | 2.0299999 | 75 |
| 1715963400 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.985 | 1800 |
| 1715877000 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.06 | 2 | 2624 |
| 1715790600 | 2.0299999 | 0.05 | 2.53 | 2.02 | 2.0299999 | 1.95 | 2581 |
| 1715704200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1715617800 | 1.98 | 0.03 | 1.54 | 1.95 | 2.0099999 | 1.95 | 977 |
| 1715358600 | 1.95 | -0.03 | -1.52 | 1.98 | 1.99 | 1.95 | 223 |
| 1715272200 | 1.98 | 0.05 | 2.59 | 1.93 | 1.98 | 1.93 | 256 |
| 1715185800 | 1.93 | 0.02 | 1.31 | 1.905 | 1.975 | 1.88 | 1443 |
| 1715099400 | 1.905 | -0.06 | -2.81 | 1.96 | 2.02 | 1.885 | 4126 |
| 1715013000 | 1.96 | -0.03 | -1.51 | 1.99 | 2.02 | 1.96 | 230 |
| 1714753800 | 1.99 | -0.03 | -1.49 | 1.99 | 2.0099999 | 1.99 | 187 |
| 1714667400 | 2.02 | 0.08 | 4.12 | 1.91 | 2.02 | 1.91 | 2673 |
| 1714494600 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 1 |
| 1714408200 | 1.94 | 0.03 | 1.57 | 1.91 | 1.94 | 1.88 | 254 |
| 1714149000 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 1 |
| 1714062600 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 261 |
| 1713976200 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.88 | 1113 |
| 1713889800 | 1.88 | -0.02 | -0.79 | 1.95 | 1.95 | 1.88 | 423 |
| 1713803400 | 1.895 | -0.03 | -1.30 | 1.92 | 1.92 | 1.895 | 226 |
| 1713544200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.92 | 1.9 | 1340 |
| 1713457800 | 1.9 | 0.01 | 0.53 | 1.895 | 1.9 | 1.88 | 2637 |
| 1713371400 | 1.89 | -0.11 | -5.50 | 2 | 2 | 1.89 | 964 |
| 1713285000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 156 |
| 1713198600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 255 |
| 1712939400 | 2 | 0 | 0.00 | 2 | 2 | 1.99 | 583 |
| 1712853000 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 2 | 1458 |
| 1712766600 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1 | 2.04 | 793 |
| 1712680200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 1310 |
| 1712593800 | 2.1 | 0 | 0.00 | 2.13 | 2.13 | 2.1 | 456 |
| 1712334600 | 2.1 | 0.03 | 1.45 | 2.07 | 2.1 | 2.0299999 | 327 |
| 1712248200 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.0299999 | 378 |
| 1712161800 | 2.07 | 0.08 | 4.28 | 1.98 | 2.07 | 1.98 | 3712 |
| 1712075400 | 1.985 | 0.04 | 2.06 | 1.945 | 1.985 | 1.945 | 325 |
| 1711647000 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 1 |
| 1711560600 | 1.945 | 0.04 | 2.10 | 1.93 | 1.99 | 1.93 | 2251 |
| 1711474200 | 1.905 | -0.05 | -2.31 | 1.975 | 1.975 | 1.905 | 1160 |
| 1711387800 | 1.95 | 0 | 0.26 | 1.9 | 1.95 | 1.9 | 3443 |
| 1711128600 | 1.945 | 0.02 | 0.78 | 1.93 | 1.95 | 1.9 | 1777 |
| 1711042200 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.88 | 9617 |
| 1710955800 | 2 | -0.08 | -3.85 | 2.08 | 2.08 | 1.96 | 4589 |
| 1710869400 | 2.08 | -0.08 | -3.70 | 2.16 | 2.17 | 2 | 8468 |
| 1710783000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 47 |
| 1710523800 | 2.16 | -0.1 | -4.42 | 2.2599999 | 2.2599999 | 2.11 | 4993 |
| 1710437400 | 2.2599999 | 0.06 | 2.73 | 2.23 | 2.2599999 | 2.14 | 1601 |
| 1710351000 | 2.2 | 0.04 | 1.85 | 2.15 | 2.29 | 2.1 | 13086 |
| 1710264600 | 2.16 | 0.16 | 8.00 | 2 | 2.2 | 2 | 5789 |
| 1710178200 | 2 | 0 | 0.00 | 2 | 2.05 | 2 | 2420 |
| 1709919000 | 2 | -0.01 | -0.50 | 2 | 2.1 | 2 | 7097 |
| 1709832600 | 2.0099999 | 0.14 | 7.77 | 1.865 | 2.0099999 | 1.865 | 6650 |
| 1709746200 | 1.865 | -0.03 | -1.32 | 1.89 | 1.89 | 1.865 | 4893 |
| 1709659800 | 1.89 | -0.05 | -2.58 | 1.92 | 1.97 | 1.89 | 3330 |
| 1709573400 | 1.94 | 0.01 | 0.52 | 1.94 | 1.99 | 1.9 | 2151 |
| 1709314200 | 1.93 | -0.04 | -1.78 | 1.965 | 2 | 1.9 | 4356 |
| 1709227800 | 1.965 | -0.05 | -2.24 | 2.04 | 2.04 | 1.89 | 22214 |
| 1709141400 | 2.0099999 | 0.25 | 14.53 | 1.98 | 2.3 | 1.94 | 95100 |
| 1709055000 | 1.755 | 0.05 | 2.93 | 1.705 | 1.755 | 1.705 | 494 |
| 1708968600 | 1.705 | -0.02 | -0.87 | 1.72 | 1.72 | 1.705 | 71 |
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
