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 | -0.054 | -2.61121856867 | 2.068 | 2.224 | 1.9 | 583278 | 2.13224348 | DE |
| 4 | 0.166 | 8.98268398268 | 1.848 | 2.224 | 1.771 | 424800 | 1.99666795 | DE |
| 12 | -0.27 | -11.8213660245 | 2.284 | 2.31 | 1.771 | 473273 | 2.03258524 | DE |
| 26 | -0.224 | -10.0089365505 | 2.238 | 2.896 | 1.771 | 506265 | 2.28147785 | DE |
| 52 | -1.07 | -34.6952010376 | 3.084 | 3.414 | 1.467 | 568900 | 2.40150218 | DE |
| 156 | -0.386 | -16.0833333333 | 2.4 | 9.5 | 1.467 | 1143302 | 4.46055397 | DE |
| 260 | -12.886 | -86.4832214765 | 14.9 | 19.94 | 1.467 | 1117269 | 5.80065211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 2.146 | -0 | -0.19 | 2.16 | 2.16 | 2.054 | 856054 |
| 1715358600 | 2.15 | -0 | -0.09 | 2.15 | 2.186 | 2.122 | 499728 |
| 1715272200 | 2.152 | 0.08 | 3.76 | 2.08 | 2.224 | 2.08 | 927148 |
| 1715185800 | 2.074 | 0.01 | 0.29 | 2.056 | 2.112 | 2.056 | 288108 |
| 1715099400 | 2.068 | 0.01 | 0.29 | 2.068 | 2.084 | 2.042 | 345351 |
| 1715013000 | 2.062 | 0.08 | 4.14 | 2 | 2.086 | 1.97 | 738519 |
| 1714753800 | 1.98 | 0.08 | 4.21 | 1.9 | 1.994 | 1.9 | 624354 |
| 1714667400 | 1.9 | -0.02 | -0.99 | 1.924 | 1.957 | 1.89 | 389626 |
| 1714494600 | 1.919 | -0.06 | -2.93 | 1.98 | 2 | 1.9 | 484079 |
| 1714408200 | 1.977 | 0.04 | 1.80 | 1.95 | 1.987 | 1.931 | 330058 |
| 1714149000 | 1.942 | 0.07 | 3.79 | 1.871 | 1.948 | 1.871 | 262090 |
| 1714062600 | 1.871 | -0.05 | -2.65 | 1.921 | 1.934 | 1.85 | 230828 |
| 1713976200 | 1.922 | 0 | 0.10 | 1.971 | 1.98 | 1.907 | 320148 |
| 1713889800 | 1.92 | 0.06 | 3.34 | 1.865 | 1.922 | 1.864 | 247139 |
| 1713803400 | 1.858 | 0.07 | 4.09 | 1.8 | 1.874 | 1.8 | 274649 |
| 1713544200 | 1.785 | -0.03 | -1.60 | 1.787 | 1.808 | 1.771 | 282757 |
| 1713457800 | 1.814 | -0.01 | -0.38 | 1.821 | 1.827 | 1.774 | 327698 |
| 1713371400 | 1.821 | -0.01 | -0.71 | 1.828 | 1.845 | 1.805 | 224870 |
| 1713285000 | 1.834 | -0.06 | -2.96 | 1.848 | 1.856 | 1.821 | 417992 |
| 1713198600 | 1.89 | -0.04 | -1.87 | 1.926 | 1.97 | 1.88 | 313204 |
| 1712939400 | 1.926 | -0.04 | -1.98 | 1.978 | 2.0099999 | 1.926 | 335710 |
| 1712853000 | 1.965 | 0.03 | 1.55 | 1.935 | 1.99 | 1.925 | 299178 |
| 1712766600 | 1.935 | 0.02 | 1.26 | 1.92 | 1.99 | 1.92 | 337519 |
| 1712680200 | 1.911 | -0.02 | -1.04 | 1.93 | 1.943 | 1.899 | 392774 |
| 1712593800 | 1.931 | 0.06 | 3.26 | 1.864 | 1.96 | 1.832 | 681679 |
| 1712334600 | 1.87 | -0.13 | -6.69 | 1.924 | 1.949 | 1.87 | 1452670 |
| 1712248200 | 2.004 | -0.3 | -13.02 | 2.24 | 2.2799999 | 1.972 | 3256222 |
| 1712161800 | 2.304 | 0.09 | 4.16 | 2.25 | 2.31 | 2.15 | 960358 |
| 1712075400 | 2.212 | 0.12 | 5.74 | 2.112 | 2.29 | 2.11 | 1204889 |
| 1711647000 | 2.092 | 0.01 | 0.38 | 2.098 | 2.106 | 2.032 | 325774 |
| 1711560600 | 2.084 | 0 | 0.19 | 2.09 | 2.118 | 2.054 | 263684 |
| 1711474200 | 2.08 | 0.01 | 0.68 | 2.058 | 2.086 | 2.0219999 | 154659 |
| 1711387800 | 2.066 | -0.03 | -1.62 | 2.118 | 2.142 | 2.028 | 632075 |
| 1711128600 | 2.1 | 0.11 | 5.32 | 1.99 | 2.1 | 1.989 | 726338 |
| 1711042200 | 1.994 | 0.01 | 0.55 | 2.012 | 2.056 | 1.953 | 510459 |
| 1710955800 | 1.983 | -0.02 | -0.95 | 1.99 | 2 | 1.965 | 292477 |
| 1710869400 | 2.0019999 | -0.04 | -1.86 | 2.04 | 2.04 | 1.984 | 261593 |
| 1710783000 | 2.04 | 0.08 | 3.92 | 1.98 | 2.078 | 1.98 | 548234 |
| 1710523800 | 1.963 | -0.04 | -1.85 | 1.98 | 1.993 | 1.96 | 241814 |
| 1710437400 | 2 | -0 | -0.20 | 2.0139999 | 2.078 | 1.991 | 354801 |
| 1710351000 | 2.004 | -0.01 | -0.60 | 2.036 | 2.044 | 2 | 221100 |
| 1710264600 | 2.016 | 0.03 | 1.66 | 1.998 | 2.032 | 1.97 | 214105 |
| 1710178200 | 1.983 | -0.04 | -1.73 | 1.992 | 2.0099999 | 1.965 | 239807 |
| 1709919000 | 2.0179999 | -0.01 | -0.30 | 2.0219999 | 2.04 | 1.977 | 480357 |
| 1709832600 | 2.024 | -0.01 | -0.69 | 2.048 | 2.1 | 2.004 | 651856 |
| 1709746200 | 2.0379999 | 0.01 | 0.39 | 1.978 | 2.072 | 1.952 | 734244 |
| 1709659800 | 2.0299999 | -0.05 | -2.59 | 2.076 | 2.086 | 2.02 | 245827 |
| 1709573400 | 2.084 | -0.04 | -1.70 | 2.128 | 2.134 | 2.08 | 169511 |
| 1709314200 | 2.12 | 0 | 0.00 | 2.12 | 2.136 | 2.076 | 364082 |
| 1709227800 | 2.12 | -0.06 | -2.93 | 2.156 | 2.178 | 2.12 | 295863 |
| 1709141400 | 2.184 | -0.04 | -1.62 | 2.212 | 2.212 | 2.15 | 265294 |
| 1709055000 | 2.22 | 0.04 | 2.02 | 2.164 | 2.226 | 2.164 | 231150 |
| 1708968600 | 2.176 | -0.07 | -3.29 | 2.216 | 2.236 | 2.144 | 388090 |
| 1708709400 | 2.25 | -0.02 | -0.97 | 2.27 | 2.29 | 2.246 | 119642 |
| 1708623000 | 2.2719999 | 0.06 | 2.71 | 2.23 | 2.292 | 2.23 | 223616 |
| 1708536600 | 2.212 | -0.01 | -0.36 | 2.244 | 2.258 | 2.208 | 177907 |
| 1708450200 | 2.22 | -0.08 | -3.39 | 2.2839999 | 2.292 | 2.22 | 336806 |
| 1708363800 | 2.298 | 0 | 0.00 | 2.2799999 | 2.34 | 2.2719999 | 180462 |
| 1708104600 | 2.298 | -0.07 | -2.79 | 2.382 | 2.416 | 2.298 | 323973 |
| 1708018200 | 2.364 | 0.03 | 1.29 | 2.36 | 2.378 | 2.326 | 193492 |
| 1707931800 | 2.334 | 0.06 | 2.55 | 2.286 | 2.36 | 2.2679999 | 298595 |
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
