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 | 0.028 | 1.28558310376 | 2.178 | 2.227 | 2.149 | 3372 | 2.17843807 | DE |
| 4 | -0.043 | -1.9119608715 | 2.249 | 2.387 | 2.12 | 4263 | 2.19478647 | DE |
| 12 | 0.0590001 | 2.74802527937 | 2.1469999 | 2.399 | 2.12 | 4747 | 2.25529166 | DE |
| 26 | 0.116 | 5.55023923445 | 2.09 | 2.52 | 2.083 | 5898 | 2.28308906 | DE |
| 52 | 0.3225 | 17.1223785506 | 1.8835 | 2.52 | 1.8305 | 5346 | 2.23026379 | DE |
| 156 | 0.3225 | 17.1223785506 | 1.8835 | 2.52 | 1.8305 | 5346 | 2.23026379 | DE |
| 260 | 0.3225 | 17.1223785506 | 1.8835 | 2.52 | 1.8305 | 5346 | 2.23026379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 2.217 | 0.04 | 1.74 | 2.216 | 2.227 | 2.212 | 3352 |
| 1715286420 | 2.1789999 | 0.01 | 0.37 | 2.156 | 2.1789999 | 2.156 | 382 |
| 1715200020 | 2.1709999 | 0.01 | 0.56 | 2.1589999 | 2.1709999 | 2.149 | 6711 |
| 1715113620 | 2.1589999 | -0.01 | -0.51 | 2.172 | 2.174 | 2.149 | 2313 |
| 1715027220 | 2.17 | 0 | 0.23 | 2.178 | 2.1829999 | 2.168 | 4100 |
| 1714768020 | 2.165 | 0.01 | 0.51 | 2.1549999 | 2.176 | 2.1549999 | 176 |
| 1714681560 | 2.154 | 0.03 | 1.46 | 2.1309999 | 2.1709999 | 2.1309999 | 4328 |
| 1714508820 | 2.123 | -0.08 | -3.81 | 2.18 | 2.18 | 2.12 | 13145 |
| 1714422420 | 2.2069999 | 0.01 | 0.41 | 2.196 | 2.2069999 | 2.1789999 | 1257 |
| 1714163220 | 2.198 | -0.01 | -0.59 | 2.1949999 | 2.214 | 2.19 | 11803 |
| 1714076820 | 2.211 | -0.13 | -5.71 | 2.314 | 2.314 | 2.125 | 13232 |
| 1713990420 | 2.345 | -0.04 | -1.72 | 2.383 | 2.383 | 2.3279999 | 1888 |
| 1713903960 | 2.386 | 0.04 | 1.66 | 2.342 | 2.387 | 2.342 | 52 |
| 1713817560 | 2.347 | 0.06 | 2.76 | 2.294 | 2.357 | 2.294 | 3781 |
| 1713558420 | 2.2839999 | 0.04 | 1.92 | 2.211 | 2.2839999 | 2.211 | 529 |
| 1713472020 | 2.241 | 0.04 | 1.96 | 2.221 | 2.241 | 2.221 | 5 |
| 1713385620 | 2.198 | -0.01 | -0.45 | 2.2069999 | 2.217 | 2.198 | 1805 |
| 1713299220 | 2.208 | -0.05 | -2.26 | 2.226 | 2.233 | 2.193 | 11154 |
| 1713212820 | 2.259 | 0.02 | 0.85 | 2.249 | 2.265 | 2.242 | 989 |
| 1712953620 | 2.24 | 0.01 | 0.36 | 2.254 | 2.258 | 2.24 | 364 |
| 1712867220 | 2.232 | -0.06 | -2.58 | 2.262 | 2.262 | 2.232 | 914 |
| 1712780760 | 2.291 | -0.03 | -1.38 | 2.3319999 | 2.34 | 2.289 | 19180 |
| 1712694360 | 2.323 | -0.03 | -1.27 | 2.352 | 2.352 | 2.323 | 972 |
| 1712607960 | 2.353 | -0.02 | -0.80 | 2.374 | 2.376 | 2.349 | 4872 |
| 1712348820 | 2.372 | -0.01 | -0.55 | 2.368 | 2.372 | 2.35 | 2252 |
| 1712262360 | 2.3849999 | 0 | 0.21 | 2.3969999 | 2.399 | 2.3849999 | 8072 |
| 1712175960 | 2.38 | 0.02 | 0.76 | 2.348 | 2.3889999 | 2.348 | 18375 |
| 1712089560 | 2.362 | -0.02 | -0.76 | 2.365 | 2.365 | 2.339 | 3467 |
| 1711661160 | 2.38 | -0.01 | -0.42 | 2.3769999 | 2.38 | 2.3769999 | 316 |
| 1711574820 | 2.39 | 0.02 | 0.63 | 2.386 | 2.39 | 2.37 | 7360 |
| 1711488360 | 2.375 | 0.03 | 1.28 | 2.364 | 2.375 | 2.364 | 679 |
| 1711401960 | 2.345 | 0.01 | 0.39 | 2.345 | 2.353 | 2.345 | 4684 |
| 1711142760 | 2.336 | 0.03 | 1.30 | 2.311 | 2.348 | 2.311 | 3221 |
| 1711056360 | 2.306 | 0.06 | 2.53 | 2.301 | 2.306 | 2.2959999 | 5560 |
| 1710969960 | 2.249 | 0 | 0.00 | 2.249 | 2.249 | 2.249 | 0 |
| 1710883560 | 2.249 | -0.05 | -2.22 | 2.2799999 | 2.2799999 | 2.249 | 1250 |
| 1710797160 | 2.2999999 | 0.03 | 1.32 | 2.286 | 2.2999999 | 2.2799999 | 24940 |
| 1710537960 | 2.27 | 0 | 0.18 | 2.2679999 | 2.27 | 2.2639999 | 8776 |
| 1710451620 | 2.266 | 0.06 | 2.81 | 2.234 | 2.277 | 2.234 | 1682 |
| 1710365160 | 2.204 | 0.03 | 1.38 | 2.172 | 2.2799999 | 2.172 | 21890 |
| 1710278760 | 2.174 | 0.02 | 0.88 | 2.174 | 2.174 | 2.174 | 900 |
| 1710192420 | 2.1549999 | -0.02 | -0.74 | 2.162 | 2.162 | 2.1549999 | 1950 |
| 1709933160 | 2.1709999 | 0 | 0.05 | 2.1709999 | 2.1709999 | 2.1709999 | 8729 |
| 1709846760 | 2.17 | 0.02 | 0.79 | 2.172 | 2.172 | 2.17 | 101 |
| 1709760360 | 2.153 | 0 | 0.00 | 2.153 | 2.153 | 2.153 | 0 |
| 1709673960 | 2.153 | -0.02 | -0.87 | 2.1469999 | 2.153 | 2.1469999 | 133 |
| 1709587560 | 2.172 | -0.02 | -0.87 | 2.1949999 | 2.1949999 | 2.17 | 4330 |
| 1709328360 | 2.1909999 | 0 | 0.00 | 2.1909999 | 2.1909999 | 2.1909999 | 0 |
| 1709241960 | 2.1909999 | 0.01 | 0.27 | 2.1909999 | 2.1909999 | 2.1909999 | 500 |
| 1709155560 | 2.185 | 0.01 | 0.41 | 2.2069999 | 2.2069999 | 2.185 | 663 |
| 1709069220 | 2.176 | -0.02 | -0.78 | 2.174 | 2.176 | 2.174 | 2057 |
| 1708982760 | 2.193 | 0 | 0.09 | 2.17 | 2.193 | 2.17 | 1575 |
| 1708723560 | 2.1909999 | -0.02 | -1.08 | 2.196 | 2.197 | 2.18 | 1397 |
| 1708637220 | 2.215 | -0.01 | -0.54 | 2.215 | 2.215 | 2.215 | 19 |
| 1708550820 | 2.227 | -0.01 | -0.31 | 2.227 | 2.227 | 2.227 | 2200 |
| 1708464420 | 2.234 | 0.04 | 1.59 | 2.223 | 2.234 | 2.223 | 2200 |
| 1708377960 | 2.1989999 | 0.01 | 0.32 | 2.1469999 | 2.1989999 | 2.1469999 | 9750 |
| 1708118820 | 2.192 | 0 | 0.00 | 2.192 | 2.192 | 2.192 | 0 |
| 1708032420 | 2.192 | 0.03 | 1.25 | 2.1589999 | 2.192 | 2.1589999 | 5306 |
| 1707946020 | 2.165 | 0 | 0.23 | 2.161 | 2.165 | 2.145 | 1363 |
| 1707859560 | 2.16 | -0.02 | -0.92 | 2.212 | 2.212 | 2.16 | 3586 |
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
