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 | 0.05 | 7.69230769231 | 0.65 | 0.725 | 0.55 | 14198218 | 0.66612688 | DE |
| 4 | -0.5 | -41.6666666667 | 1.2 | 1.325 | 0.525 | 12013043 | 0.78520681 | DE |
| 12 | -0.65 | -48.1481481481 | 1.35 | 1.725 | 0.525 | 8219563 | 1.08066661 | DE |
| 26 | -0.7 | -50 | 1.4 | 2.8 | 0.525 | 7418414 | 1.44844827 | DE |
| 52 | -3.225 | -82.1656050955 | 3.925 | 4.95 | 0.525 | 7109016 | 2.08589642 | DE |
| 156 | -16.65 | -95.9654178674 | 17.35 | 18.3 | 0.525 | 5137563 | 6.2370735 | DE |
| 260 | -28.8 | -97.6271186441 | 29.5 | 33.75 | 0.525 | 5343911 | 11.00807219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714581000 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.65 | 9009873 |
| 1714494600 | 0.71 | 0.06 | 9.23 | 0.65 | 0.725 | 0.55 | 13773208 |
| 1714408200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.617 | 4434167 |
| 1714149000 | 0.65 | 0.025 | 4.00 | 0.625 | 0.675 | 0.625 | 38492981 |
| 1714062600 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 5280859 |
| 1713976200 | 0.65 | -0.01 | -1.52 | 0.625 | 0.725 | 0.625 | 16948778 |
| 1713889800 | 0.66 | -0.465 | -41.33 | 0.7 | 0.875 | 0.525 | 86230552 |
| 1713803400 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 1174748 |
| 1713544200 | 1.075 | -0.05 | -4.44 | 1.15 | 1.15 | 1.075 | 1068177 |
| 1713457800 | 1.125 | 0.13 | 12.50 | 1 | 1.15 | 1 | 10444293 |
| 1713371400 | 1 | -0.05 | -4.76 | 1.075 | 1.075 | 0.975 | 19206547 |
| 1713285000 | 1.05 | -0.1 | -8.70 | 1.15 | 1.15 | 1.05 | 6028580 |
| 1713198600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.125 | 4193119 |
| 1712939400 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 3020593 |
| 1712853000 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 3383466 |
| 1712766600 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 5179331 |
| 1712680200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 1512710 |
| 1712593800 | 1.25 | 0.08 | 6.38 | 1.175 | 1.275 | 1.175 | 4791859 |
| 1712334600 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 2935085 |
| 1712248200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.325 | 1.195 | 3151929 |
| 1712161800 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.15 | 4312848 |
| 1712075400 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1655804 |
| 1711647000 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.175 | 7856215 |
| 1711560600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.23 | 1.175 | 10952237 |
| 1711474200 | 1.225 | 0 | 0.00 | 1.225 | 1.23 | 1.193 | 865293 |
| 1711387800 | 1.225 | 0 | 0.00 | 1.225 | 1.25 | 1.225 | 1724527 |
| 1711128600 | 1.225 | -0.05 | -3.92 | 1.25 | 1.25 | 1.225 | 2508490 |
| 1711042200 | 1.275 | -0.1 | -7.27 | 1.375 | 1.375 | 1.15 | 15269493 |
| 1710955800 | 1.375 | -0.08 | -5.17 | 1.45 | 1.45 | 1.375 | 1745335 |
| 1710869400 | 1.45 | -0.03 | -1.69 | 1.475 | 1.535 | 1.425 | 2408381 |
| 1710783000 | 1.475 | 0 | 0.00 | 1.475 | 1.5 | 1.425 | 2564589 |
| 1710523800 | 1.475 | 0 | 0.00 | 1.475 | 1.525 | 1.475 | 2125826 |
| 1710437400 | 1.475 | 0.03 | 1.72 | 1.525 | 1.7 | 1.475 | 3601849 |
| 1710351000 | 1.45 | -0.08 | -4.92 | 1.525 | 1.525 | 1.45 | 1543290 |
| 1710264600 | 1.525 | 0.02 | 1.67 | 1.5 | 1.575 | 1.45 | 5982127 |
| 1710178200 | 1.5 | 0 | 0.00 | 1.525 | 1.525 | 1.475 | 2558944 |
| 1709919000 | 1.5 | -0.2 | -11.76 | 1.65 | 1.65 | 1.5 | 4438592 |
| 1709832600 | 1.7 | 0.43 | 33.33 | 1.275 | 1.7 | 1.225 | 9491029 |
| 1709746200 | 1.275 | -0.18 | -12.07 | 1.325 | 1.325 | 1.25 | 1681238 |
| 1709659800 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.35 | 2842373 |
| 1709573400 | 1.35 | -0.1 | -6.90 | 1.35 | 1.375 | 1.325 | 69605084 |
| 1709314200 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.32 | 7928412 |
| 1709227800 | 1.35 | -0.1 | -6.90 | 1.35 | 1.4 | 1.225 | 9046857 |
| 1709141400 | 1.45 | -0.04 | -2.68 | 1.4 | 1.45 | 1.35 | 6936221 |
| 1709055000 | 1.49 | -0.01 | -0.67 | 1.55 | 1.55 | 1.325 | 7120797 |
| 1708968600 | 1.5 | -0.2 | -11.76 | 1.7 | 1.7 | 1.5 | 5384807 |
| 1708709400 | 1.7 | 0.12 | 7.59 | 1.6 | 1.7 | 1.55 | 3229783 |
| 1708623000 | 1.58 | -0.02 | -1.25 | 1.65 | 1.65 | 1.575 | 2433025 |
| 1708536600 | 1.6 | 0.25 | 18.52 | 1.35 | 1.725 | 1.35 | 4344436 |
| 1708450200 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 2792584 |
| 1708363800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 1205592 |
| 1708104600 | 1.35 | 0.1 | 8.00 | 1.35 | 1.675 | 1.35 | 10835987 |
| 1708018200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.285 | 1.225 | 2692316 |
| 1707931800 | 1.275 | 0.02 | 2.00 | 1.25 | 1.35 | 1.25 | 2323882 |
| 1707845400 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.2 | 7477477 |
| 1707759000 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 1148405 |
| 1707499800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 4901814 |
| 1707413400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 937815 |
| 1707327000 | 1.35 | -0.1 | -6.90 | 1.4 | 1.5 | 1.35 | 3426230 |
| 1707240600 | 1.45 | 0.23 | 18.37 | 1.2 | 1.525 | 1.2 | 15677895 |
| 1707154200 | 1.225 | -0.2 | -14.04 | 1.45 | 1.45 | 1.15 | 8902880 |
| 1706895000 | 1.425 | -0.18 | -10.94 | 1.525 | 1.6 | 1.425 | 9073648 |
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
