We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 3.40909090909 | 2.2 | 2.315 | 2.175 | 52179 | 2.24477687 | DE |
| 4 | -0.105 | -4.41176470588 | 2.38 | 2.38 | 2.11 | 54572 | 2.22240584 | DE |
| 12 | 0.015 | 0.663716814159 | 2.26 | 2.44 | 2.11 | 61075 | 2.24694983 | DE |
| 26 | -0.15 | -6.18556701031 | 2.425 | 2.8 | 2.11 | 86857 | 2.3917229 | DE |
| 52 | -0.455 | -16.6666666667 | 2.73 | 3.345 | 2.11 | 88452 | 2.53939014 | DE |
| 156 | -0.975 | -30 | 3.25 | 8.3 | 1.986 | 240902 | 3.86971068 | DE |
| 260 | -3.595 | -61.2436115843 | 5.87 | 8.3 | 1.986 | 290117 | 4.35075808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 2.29 | 0.04 | 2.00 | 2.245 | 2.315 | 2.225 | 86994 |
| 1715013000 | 2.245 | 0.04 | 1.81 | 2.245 | 2.2599999 | 2.215 | 38192 |
| 1714753800 | 2.205 | 0.02 | 0.68 | 2.2 | 2.23 | 2.19 | 42190 |
| 1714667400 | 2.19 | -0.02 | -0.68 | 2.2 | 2.2 | 2.175 | 41340 |
| 1714494600 | 2.205 | -0.03 | -1.12 | 2.245 | 2.245 | 2.2 | 8679 |
| 1714408200 | 2.23 | -0.02 | -0.67 | 2.255 | 2.255 | 2.21 | 16464 |
| 1714149000 | 2.245 | 0.07 | 2.98 | 2.23 | 2.2599999 | 2.2 | 61472 |
| 1714062600 | 2.18 | -0.06 | -2.46 | 2.235 | 2.245 | 2.18 | 19133 |
| 1713976200 | 2.235 | -0.03 | -1.11 | 2.245 | 2.255 | 2.2 | 60896 |
| 1713889800 | 2.2599999 | 0.09 | 4.39 | 2.19 | 2.265 | 2.1549999 | 79753 |
| 1713803400 | 2.165 | 0.06 | 2.61 | 2.11 | 2.19 | 2.11 | 34564 |
| 1713544200 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.11 | 61255 |
| 1713457800 | 2.15 | -0.01 | -0.46 | 2.15 | 2.175 | 2.125 | 72009 |
| 1713371400 | 2.16 | -0.04 | -1.82 | 2.205 | 2.205 | 2.1349999 | 126844 |
| 1713285000 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2799999 | 2.17 | 88136 |
| 1713198600 | 2.2599999 | -0.08 | -3.21 | 2.34 | 2.34 | 2.2599999 | 89612 |
| 1712939400 | 2.335 | 0 | 0.21 | 2.35 | 2.35 | 2.295 | 29152 |
| 1712853000 | 2.33 | 0 | 0.22 | 2.35 | 2.35 | 2.295 | 22161 |
| 1712766600 | 2.325 | 0.03 | 1.09 | 2.38 | 2.38 | 2.29 | 58020 |
| 1712680200 | 2.3 | -0.04 | -1.71 | 2.315 | 2.3849999 | 2.285 | 84732 |
| 1712593800 | 2.34 | 0.14 | 6.12 | 2.21 | 2.34 | 2.21 | 71278 |
| 1712334600 | 2.205 | -0.06 | -2.65 | 2.29 | 2.29 | 2.2 | 50280 |
| 1712248200 | 2.265 | -0.02 | -0.66 | 2.255 | 2.295 | 2.235 | 49343 |
| 1712161800 | 2.2799999 | 0.05 | 2.24 | 2.235 | 2.285 | 2.23 | 58925 |
| 1712075400 | 2.23 | 0.04 | 2.06 | 2.21 | 2.365 | 2.21 | 171835 |
| 1711647000 | 2.185 | -0.01 | -0.23 | 2.175 | 2.205 | 2.165 | 40353 |
| 1711560600 | 2.19 | -0.01 | -0.23 | 2.19 | 2.195 | 2.15 | 53254 |
| 1711474200 | 2.195 | 0.01 | 0.69 | 2.2 | 2.2 | 2.17 | 26812 |
| 1711387800 | 2.18 | 0.02 | 0.69 | 2.17 | 2.2 | 2.1549999 | 32842 |
| 1711128600 | 2.165 | -0.01 | -0.23 | 2.16 | 2.215 | 2.15 | 25864 |
| 1711042200 | 2.17 | -0.02 | -0.69 | 2.19 | 2.235 | 2.15 | 47500 |
| 1710955800 | 2.185 | -0.03 | -1.35 | 2.18 | 2.23 | 2.18 | 33363 |
| 1710869400 | 2.215 | 0.02 | 1.14 | 2.185 | 2.22 | 2.175 | 28628 |
| 1710783000 | 2.19 | 0.04 | 1.62 | 2.2 | 2.22 | 2.165 | 62181 |
| 1710523800 | 2.1549999 | -0.06 | -2.71 | 2.22 | 2.225 | 2.1549999 | 63407 |
| 1710437400 | 2.215 | -0.03 | -1.12 | 2.24 | 2.25 | 2.215 | 18039 |
| 1710351000 | 2.24 | 0 | 0.00 | 2.205 | 2.245 | 2.2 | 26141 |
| 1710264600 | 2.24 | 0.01 | 0.45 | 2.23 | 2.25 | 2.18 | 51360 |
| 1710178200 | 2.23 | -0.06 | -2.62 | 2.29 | 2.345 | 2.225 | 73303 |
| 1709919000 | 2.29 | -0.06 | -2.35 | 2.31 | 2.395 | 2.29 | 32046 |
| 1709832600 | 2.345 | 0.05 | 1.96 | 2.31 | 2.375 | 2.31 | 47021 |
| 1709746200 | 2.3 | 0.1 | 4.55 | 2.2799999 | 2.38 | 2.25 | 208070 |
| 1709659800 | 2.2 | -0.01 | -0.23 | 2.235 | 2.24 | 2.2 | 100530 |
| 1709573400 | 2.205 | -0.07 | -3.08 | 2.245 | 2.315 | 2.2 | 44124 |
| 1709314200 | 2.275 | 0.09 | 4.12 | 2.195 | 2.2799999 | 2.19 | 50898 |
| 1709227800 | 2.185 | -0.18 | -7.42 | 2.4 | 2.4 | 2.12 | 324174 |
| 1709141400 | 2.36 | 0 | 0.21 | 2.4 | 2.44 | 2.33 | 60657 |
| 1709055000 | 2.355 | -0.05 | -1.88 | 2.4 | 2.4 | 2.335 | 41897 |
| 1708968600 | 2.4 | 0 | 0.00 | 2.4 | 2.43 | 2.36 | 49946 |
| 1708709400 | 2.4 | 0.05 | 2.13 | 2.325 | 2.44 | 2.325 | 105470 |
| 1708623000 | 2.35 | 0.1 | 4.21 | 2.285 | 2.36 | 2.245 | 83917 |
| 1708536600 | 2.255 | -0.04 | -1.53 | 2.265 | 2.2799999 | 2.24 | 23209 |
| 1708450200 | 2.29 | 0 | 0.22 | 2.3 | 2.3 | 2.2599999 | 22893 |
| 1708363800 | 2.285 | -0.02 | -0.87 | 2.285 | 2.305 | 2.27 | 20811 |
| 1708104600 | 2.305 | -0.01 | -0.22 | 2.315 | 2.325 | 2.2799999 | 46181 |
| 1708018200 | 2.31 | 0.06 | 2.67 | 2.2599999 | 2.325 | 2.215 | 91725 |
| 1707931800 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.24 | 21380 |
| 1707845400 | 2.2599999 | -0.01 | -0.22 | 2.27 | 2.3 | 2.2599999 | 36138 |
| 1707759000 | 2.265 | 0.02 | 1.12 | 2.24 | 2.3 | 2.23 | 52440 |
| 1707499800 | 2.24 | -0.02 | -0.67 | 2.25 | 2.275 | 2.23 | 61604 |
| 1707413400 | 2.255 | -0.04 | -1.53 | 2.3 | 2.32 | 2.255 | 47155 |
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
