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 | 0.008 | 0.487210718636 | 1.642 | 1.7 | 1.56 | 5284572 | 1.61543994 | DE |
| 4 | -0.08 | -4.62427745665 | 1.73 | 1.73 | 1.55 | 9956582 | 1.62520825 | DE |
| 12 | -2 | -54.7945205479 | 3.65 | 6.3 | 1.55 | 17047193 | 2.41608286 | DE |
| 26 | -0.4 | -19.512195122 | 2.05 | 6.3 | 1.55 | 10699485 | 2.43834449 | DE |
| 52 | -0.3 | -15.3846153846 | 1.95 | 6.3 | 1.125 | 9004691 | 2.18390693 | DE |
| 156 | -1.7 | -50.7462686567 | 3.35 | 6.3 | 1.075 | 10899581 | 2.07258515 | DE |
| 260 | -0.65 | -28.2608695652 | 2.3 | 15.375 | 1.05 | 8789186 | 3.34851063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1.65 | 0.07 | 4.10 | 1.648 | 1.68 | 1.622 | 1887786 |
| 1714062600 | 1.585 | -0.02 | -1.43 | 1.6 | 1.6 | 1.56 | 5559012 |
| 1713976200 | 1.608 | -0.02 | -1.29 | 1.698 | 1.7 | 1.6 | 5063450 |
| 1713889800 | 1.629 | 0.01 | 0.87 | 1.614 | 1.7 | 1.614 | 4149071 |
| 1713803400 | 1.615 | -0.03 | -1.58 | 1.622 | 1.668 | 1.615 | 5660865 |
| 1713544200 | 1.641 | -0.03 | -1.80 | 1.6419999 | 1.6419999 | 1.62 | 5990463 |
| 1713457800 | 1.671 | 0.07 | 4.44 | 1.6379999 | 1.671 | 1.602 | 12610160 |
| 1713371400 | 1.6 | 0 | 0.00 | 1.59 | 1.6 | 1.55 | 3873338 |
| 1713285000 | 1.6 | 0 | 0.06 | 1.65 | 1.65 | 1.59 | 3319761 |
| 1713198600 | 1.599 | -0.02 | -0.99 | 1.6 | 1.6 | 1.599 | 3035719 |
| 1712939400 | 1.615 | 0 | 0.12 | 1.615 | 1.615 | 1.615 | 4140471 |
| 1712853000 | 1.613 | -0 | -0.06 | 1.58 | 1.613 | 1.58 | 3130344 |
| 1712766600 | 1.614 | 0.02 | 0.94 | 1.55 | 1.614 | 1.55 | 6362255 |
| 1712680200 | 1.599 | -0.02 | -1.48 | 1.6 | 1.612 | 1.57 | 13507580 |
| 1712593800 | 1.623 | -0.01 | -0.67 | 1.6299999 | 1.65 | 1.6 | 27279631 |
| 1712334600 | 1.6339999 | 0.02 | 1.55 | 1.698 | 1.698 | 1.62 | 41863949 |
| 1712248200 | 1.609 | -0.01 | -0.86 | 1.6 | 1.618 | 1.598 | 9804254 |
| 1712161800 | 1.623 | -0.03 | -1.58 | 1.68 | 1.68 | 1.562 | 10362241 |
| 1712075400 | 1.649 | -0.11 | -6.31 | 1.73 | 1.73 | 1.57 | 13505906 |
| 1711647000 | 1.76 | -0 | -0.14 | 1.74 | 1.76 | 1.73 | 7822292 |
| 1711560600 | 1.7625 | -0.01 | -0.70 | 1.76 | 1.775 | 1.72 | 9506967 |
| 1711474200 | 1.775 | 0.05 | 3.05 | 1.745 | 1.775 | 1.73 | 15308524 |
| 1711387800 | 1.7225 | 0.01 | 0.73 | 1.685 | 1.7225 | 1.685 | 3465688 |
| 1711128600 | 1.71 | 0.02 | 1.18 | 1.67 | 1.72 | 1.67 | 6068509 |
| 1711042200 | 1.69 | 0.06 | 3.52 | 1.62 | 1.7 | 1.62 | 9021459 |
| 1710955800 | 1.6325 | -0.06 | -3.40 | 1.65 | 1.68 | 1.6 | 13347455 |
| 1710869400 | 1.69 | -0.05 | -2.87 | 1.7 | 1.72 | 1.69 | 4046437 |
| 1710783000 | 1.74 | -0.03 | -1.56 | 1.755 | 1.755 | 1.74 | 11872509 |
| 1710523800 | 1.7675 | 0.08 | 4.90 | 1.745 | 1.79 | 1.745 | 10902688 |
| 1710437400 | 1.685 | -0.05 | -2.60 | 1.715 | 1.715 | 1.68 | 7570109 |
| 1710351000 | 1.73 | -0.03 | -1.84 | 1.75 | 1.75 | 1.72 | 14561857 |
| 1710264600 | 1.7625 | -0.03 | -1.54 | 1.79 | 1.8 | 1.75 | 13394786 |
| 1710178200 | 1.79 | -0.04 | -2.05 | 1.8 | 1.85 | 1.79 | 10077744 |
| 1709919000 | 1.8275 | 0.02 | 1.11 | 1.79 | 1.84 | 1.74 | 63400048 |
| 1709832600 | 1.8075 | 0 | 0.00 | 1.8 | 1.81 | 1.78 | 42370622 |
| 1709746200 | 1.8075 | -0.06 | -3.08 | 1.86 | 1.86 | 1.79 | 27399899 |
| 1709659800 | 1.865 | -0.02 | -1.06 | 1.87 | 1.88 | 1.845 | 17434426 |
| 1709573400 | 1.885 | -0.07 | -3.33 | 1.99 | 1.99 | 1.88 | 27248357 |
| 1709314200 | 1.95 | 0.03 | 1.69 | 1.96 | 2 | 1.92 | 39521784 |
| 1709227800 | 1.9175 | -0.59 | -23.45 | 2.1 | 2.1 | 1.895 | 85354659 |
| 1709141400 | 2.505 | -0.44 | -14.94 | 2.85 | 2.85 | 2.3 | 26738524 |
| 1709055000 | 2.945 | -0.07 | -2.32 | 2.91 | 3 | 2.9 | 8410506 |
| 1708968600 | 3.015 | -0.06 | -1.95 | 3 | 3.06 | 2.98 | 5685818 |
| 1708709400 | 3.075 | -0.03 | -0.97 | 3.1 | 3.1 | 3 | 4410936 |
| 1708623000 | 3.105 | 0.02 | 0.81 | 3.1 | 3.105 | 3 | 5602932 |
| 1708536600 | 3.08 | -0.05 | -1.60 | 3 | 3.15 | 3 | 4972759 |
| 1708450200 | 3.13 | -0.23 | -6.71 | 3.25 | 3.25 | 3.13 | 6162929 |
| 1708363800 | 3.355 | 0.14 | 4.19 | 3.355 | 3.355 | 3.355 | 2257193 |
| 1708104600 | 3.22 | 0.15 | 4.89 | 4 | 4 | 3.2 | 19536652 |
| 1708018200 | 3.07 | -0.13 | -3.91 | 3.05 | 3.07 | 3 | 9355219 |
| 1707931800 | 3.195 | 0.19 | 6.15 | 3.4 | 3.6 | 3.1 | 30922204 |
| 1707845400 | 3.0099999 | -0.37 | -10.81 | 3.2 | 3.29 | 2.94 | 22983239 |
| 1707759000 | 3.375 | -0.58 | -14.66 | 4 | 4 | 3.2 | 31492655 |
| 1707499800 | 3.955 | 0.06 | 1.41 | 6.3 | 6.3 | 3.8 | 130260013 |
| 1707413400 | 3.9 | -0.05 | -1.27 | 3.9 | 4 | 3.81 | 5467536 |
| 1707327000 | 3.95 | 0.15 | 3.95 | 3.71 | 4 | 3.5 | 9796195 |
| 1707240600 | 3.8 | 0.05 | 1.33 | 3.9 | 4.1 | 3.7 | 8597081 |
| 1707154200 | 3.75 | 0.1 | 2.74 | 3.5 | 4.15 | 3.3 | 21175279 |
| 1706895000 | 3.65 | 0.25 | 7.35 | 3.65 | 3.85 | 3.6 | 15994263 |
| 1706808600 | 3.4 | 0.05 | 1.49 | 3.35 | 3.45 | 3.1 | 8529298 |
| 1706722200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.65 | 3.3 | 12204475 |
| 1706635800 | 3.4 | 0.75 | 28.30 | 2.65 | 3.4 | 2.65 | 12053359 |
| 1706549400 | 2.65 | -0.05 | -1.85 | 2.9 | 2.9 | 2.6 | 9441671 |
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
