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 | -0.005 | -0.276243093923 | 1.81 | 1.8225 | 1.74 | 71092 | 1.78793179 | DE |
| 4 | -0.11 | -5.74412532637 | 1.915 | 1.98 | 1.74 | 173190 | 1.91204515 | DE |
| 12 | 0.185 | 11.4197530864 | 1.62 | 1.98 | 1.565 | 245504 | 1.77435472 | DE |
| 26 | 0.47 | 35.2059925094 | 1.335 | 1.98 | 1.23 | 204836 | 1.68731323 | DE |
| 52 | 0.505 | 38.8461538462 | 1.3 | 1.98 | 1.09 | 195068 | 1.50855521 | DE |
| 156 | -0.065 | -3.47593582888 | 1.87 | 2.21 | 1.09 | 208983 | 1.6444387 | DE |
| 260 | -0.065 | -3.47593582888 | 1.87 | 2.21 | 1.09 | 208983 | 1.6444387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 1.805 | -0.01 | -0.41 | 1.82 | 1.8225 | 1.8 | 23434 |
| 1713939300 | 1.8125 | 0.02 | 0.97 | 1.8 | 1.82 | 1.795 | 48251 |
| 1713852900 | 1.795 | 0.02 | 1.13 | 1.775 | 1.795 | 1.74 | 74361 |
| 1713766500 | 1.775 | -0.01 | -0.28 | 1.75 | 1.795 | 1.75 | 89516 |
| 1713507300 | 1.78 | -0.02 | -0.84 | 1.8 | 1.8 | 1.74 | 104436 |
| 1713420900 | 1.795 | -0.04 | -2.18 | 1.81 | 1.82 | 1.79 | 38896 |
| 1713334500 | 1.835 | 0 | 0.00 | 1.805 | 1.835 | 1.8 | 74904 |
| 1713248100 | 1.835 | -0.03 | -1.74 | 1.86 | 1.86 | 1.805 | 93184 |
| 1713161700 | 1.8675 | -0.03 | -1.58 | 1.91 | 1.91 | 1.855 | 65885 |
| 1712902500 | 1.8975 | -0.02 | -0.91 | 1.91 | 1.91 | 1.86 | 78921 |
| 1712816100 | 1.915 | -0.01 | -0.52 | 1.91 | 1.94 | 1.9 | 31787 |
| 1712729700 | 1.925 | -0.01 | -0.52 | 1.925 | 1.93 | 1.925 | 2595 |
| 1712643300 | 1.935 | -0.01 | -0.51 | 1.935 | 1.95 | 1.92 | 894219 |
| 1712553300 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1712294100 | 1.945 | 0.01 | 0.65 | 1.91 | 1.945 | 1.91 | 138543 |
| 1712207700 | 1.9325 | -0.01 | -0.64 | 1.92 | 1.945 | 1.92 | 120314 |
| 1712121300 | 1.945 | -0.01 | -0.51 | 1.94 | 1.96 | 1.915 | 456710 |
| 1712034900 | 1.955 | 0.03 | 1.30 | 1.97 | 1.98 | 1.9175 | 283064 |
| 1711602900 | 1.93 | 0.06 | 3.21 | 1.915 | 1.95 | 1.915 | 348642 |
| 1711516500 | 1.87 | -0.01 | -0.66 | 1.885 | 1.92 | 1.87 | 137002 |
| 1711430100 | 1.8825 | 0.01 | 0.40 | 1.87 | 1.89 | 1.855 | 71791 |
| 1711343700 | 1.875 | 0 | 0.00 | 1.875 | 1.9 | 1.845 | 98708 |
| 1711084500 | 1.875 | -0.03 | -1.57 | 1.9 | 1.925 | 1.845 | 188033 |
| 1710998100 | 1.905 | 0.04 | 2.42 | 1.87 | 1.93 | 1.865 | 227903 |
| 1710911700 | 1.86 | 0.02 | 0.81 | 1.86 | 1.87 | 1.83 | 203807 |
| 1710825300 | 1.845 | 0.08 | 4.24 | 1.77 | 1.865 | 1.77 | 346683 |
| 1710738900 | 1.77 | 0.02 | 1.43 | 1.78 | 1.78 | 1.7325 | 708798 |
| 1710479700 | 1.745 | -0.01 | -0.57 | 1.755 | 1.77 | 1.715 | 299473 |
| 1710393300 | 1.755 | 0.01 | 0.43 | 1.77 | 1.78 | 1.745 | 308703 |
| 1710306900 | 1.7475 | 0.01 | 0.43 | 1.75 | 1.755 | 1.715 | 4108878 |
| 1710220500 | 1.74 | 0.05 | 2.96 | 1.705 | 1.76 | 1.7 | 470644 |
| 1710134100 | 1.69 | -0.03 | -1.46 | 1.725 | 1.735 | 1.66 | 201755 |
| 1709874900 | 1.715 | -0.05 | -2.56 | 1.765 | 1.765 | 1.715 | 22553 |
| 1709788500 | 1.76 | 0.02 | 1.44 | 1.745 | 1.77 | 1.735 | 106784 |
| 1709702100 | 1.735 | -0.01 | -0.29 | 1.705 | 1.77 | 1.705 | 231846 |
| 1709615700 | 1.74 | 0.04 | 2.35 | 1.71 | 1.74 | 1.7 | 139999 |
| 1709529300 | 1.7 | -0.02 | -1.16 | 1.74 | 1.77 | 1.7 | 237847 |
| 1709270100 | 1.72 | -0.02 | -0.86 | 1.72 | 1.74 | 1.72 | 20682 |
| 1709183700 | 1.735 | 0.05 | 2.66 | 1.705 | 1.735 | 1.665 | 195114 |
| 1709097300 | 1.69 | -0.02 | -1.17 | 1.705 | 1.71 | 1.67 | 124120 |
| 1709010900 | 1.71 | 0.01 | 0.59 | 1.7 | 1.73 | 1.6875 | 127590 |
| 1708924500 | 1.7 | 0.03 | 1.80 | 1.7 | 1.715 | 1.6925 | 306846 |
| 1708665300 | 1.67 | 0.02 | 1.21 | 1.67 | 1.71 | 1.66 | 219122 |
| 1708578900 | 1.65 | 0 | 0.30 | 1.65 | 1.68 | 1.57 | 184395 |
| 1708492500 | 1.645 | -0.04 | -2.08 | 1.715 | 1.715 | 1.645 | 222597 |
| 1708406100 | 1.68 | -0.02 | -0.88 | 1.69 | 1.69 | 1.67 | 10338 |
| 1708319700 | 1.695 | 0 | 0.00 | 1.74 | 1.74 | 1.66 | 103187 |
| 1708060500 | 1.695 | 0.03 | 1.80 | 1.695 | 1.7 | 1.665 | 33160 |
| 1707974100 | 1.665 | -0.03 | -1.91 | 1.69 | 1.7 | 1.625 | 68412 |
| 1707887700 | 1.6975 | -0.01 | -0.73 | 1.695 | 1.705 | 1.69 | 79674 |
| 1707801300 | 1.71 | 0.01 | 0.88 | 1.73 | 1.73 | 1.7 | 76366 |
| 1707714900 | 1.695 | 0.01 | 0.44 | 1.68 | 1.75 | 1.68 | 44897 |
| 1707455700 | 1.6875 | 0.02 | 1.35 | 1.67 | 1.7 | 1.665 | 208013 |
| 1707369300 | 1.665 | 0.05 | 3.10 | 1.645 | 1.665 | 1.645 | 105600 |
| 1707282900 | 1.615 | 0.01 | 0.62 | 1.61 | 1.62 | 1.6 | 50073 |
| 1707196500 | 1.605 | 0.01 | 0.63 | 1.59 | 1.62 | 1.59 | 309302 |
| 1707110100 | 1.595 | 0.02 | 1.27 | 1.6 | 1.6 | 1.57 | 240218 |
| 1706850900 | 1.575 | -0.04 | -2.48 | 1.59 | 1.605 | 1.565 | 147422 |
| 1706764500 | 1.615 | -0.01 | -0.62 | 1.62 | 1.62 | 1.585 | 61182 |
| 1706678100 | 1.625 | -0.03 | -1.52 | 1.65 | 1.65 | 1.6 | 93854 |
| 1706591700 | 1.65 | -0.02 | -1.20 | 1.66 | 1.665 | 1.635 | 455363 |
| 1706505300 | 1.67 | 0.04 | 2.45 | 1.65 | 1.67 | 1.6299999 | 124536 |
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
