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 | -0.2 | -16.6666666667 | 1.2 | 1.2 | 0.96 | 837882 | 1.08700366 | DE |
| 4 | -0.15 | -13.0434782609 | 1.15 | 1.26 | 0.96 | 578463 | 1.16132945 | DE |
| 12 | -0.39 | -28.0575539568 | 1.39 | 2243.37 | 0.96 | 764268 | 1.24998141 | DE |
| 26 | -0.12 | -10.7142857143 | 1.12 | 2243.37 | 0.96 | 592889 | 1.32109301 | DE |
| 52 | -0.005 | -0.497512437811 | 1.005 | 2243.37 | 0.885 | 542080 | 1.25705584 | DE |
| 156 | 0.55 | 122.222222222 | 0.45 | 2243.37 | 0.29 | 373767 | 0.89396779 | DE |
| 260 | 0.05 | 5.26315789474 | 0.95 | 2243.37 | 0.29 | 369342 | 0.85102507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 1 | -0.06 | -5.66 | 1.06 | 1.07 | 0.96 | 2482259 |
| 1713939300 | 1.06 | -0.01 | -0.93 | 1.065 | 1.08 | 1.03 | 1556515 |
| 1713852900 | 1.07 | -0.06 | -4.89 | 1.125 | 1.125 | 1.065 | 1314374 |
| 1713766500 | 1.125 | 0 | 0.00 | 1.195 | 1.195 | 1.125 | 472743 |
| 1713507300 | 1.125 | -0.03 | -2.60 | 1.155 | 1.155 | 1.115 | 369723 |
| 1713420900 | 1.155 | -0.04 | -2.94 | 1.2 | 1.2 | 1.1399999 | 476057 |
| 1713334500 | 1.19 | -0.02 | -1.24 | 1.21 | 1.21 | 1.1875 | 250367 |
| 1713248100 | 1.205 | -0.03 | -2.03 | 1.225 | 1.225 | 1.18 | 493246 |
| 1713161700 | 1.23 | -0.01 | -0.81 | 1.23 | 1.24 | 1.22 | 318821 |
| 1712902500 | 1.24 | 0.01 | 0.81 | 1.23 | 1.245 | 1.225 | 410054 |
| 1712816100 | 1.23 | -0.01 | -0.40 | 1.22 | 1.26 | 1.2 | 806559 |
| 1712729700 | 1.235 | 0.06 | 4.66 | 1.19 | 1.24 | 1.165 | 715386 |
| 1712643300 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.17 | 403354 |
| 1712553300 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1712294100 | 1.2 | -0.02 | -1.64 | 1.24 | 1.24 | 1.19 | 164534 |
| 1712207700 | 1.22 | 0 | 0.00 | 1.22 | 1.23 | 1.21 | 518744 |
| 1712121300 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.22 | 522616 |
| 1712034900 | 1.23 | 0.05 | 4.24 | 1.21 | 1.245 | 1.18 | 519955 |
| 1711602900 | 1.18 | 0.05 | 4.42 | 1.15 | 1.195 | 1.1299999 | 520826 |
| 1711516500 | 1.1299999 | 0.01 | 0.89 | 1.125 | 1.1399999 | 1.085 | 724267 |
| 1711430100 | 1.12 | 0.01 | 0.45 | 1.115 | 1.15 | 1.115 | 606719 |
| 1711343700 | 1.115 | 0.01 | 0.90 | 1.11 | 1.115 | 1.07 | 923697 |
| 1711084500 | 1.105 | -0.02 | -1.78 | 1.125 | 1.135 | 1.095 | 920984 |
| 1710998100 | 1.125 | -0.05 | -3.85 | 1.175 | 1.18 | 1.12 | 1159767 |
| 1710911700 | 1.17 | -0.02 | -1.27 | 1.195 | 1.195 | 1.145 | 449190 |
| 1710825300 | 1.185 | 0.02 | 1.72 | 1.195 | 1.195 | 1.1175 | 2027978 |
| 1710738900 | 1.165 | -0.02 | -1.27 | 1.155 | 1.17 | 1.085 | 2328136 |
| 1710479700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1399999 | 1016123 |
| 1710393300 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.19 | 353857 |
| 1710306900 | 1.22 | 0 | 0.21 | 1.215 | 1.23 | 1.18 | 1119190 |
| 1710220500 | 1.2175 | -0.02 | -1.42 | 1.245 | 1.25 | 1.215 | 625083 |
| 1710134100 | 1.235 | -0.05 | -3.89 | 1.28 | 1.28 | 1.215 | 942822 |
| 1709874900 | 1.285 | -0.01 | -0.39 | 1.305 | 1.305 | 1.27 | 385873 |
| 1709788500 | 1.29 | -0.03 | -2.27 | 1.33 | 1.33 | 1.29 | 302299 |
| 1709702100 | 1.32 | 0.01 | 0.76 | 1.3 | 1.34 | 1.3 | 312943 |
| 1709615700 | 1.31 | -0.02 | -1.50 | 1.325 | 1.325 | 1.29 | 426098 |
| 1709529300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.41 | 1.33 | 323458 |
| 1709270100 | 1.37 | 0.06 | 4.58 | 1.32 | 1.3799999 | 1.305 | 294945 |
| 1709183700 | 1.31 | -0.02 | -1.50 | 1.355 | 1.355 | 1.29 | 540695 |
| 1709097300 | 1.33 | 0 | 0.00 | 1.35 | 1.365 | 1.32 | 315015 |
| 1709010900 | 1.33 | 0.06 | 4.72 | 1.27 | 1.34 | 1.27 | 840120 |
| 1708924500 | 1.27 | 0.07 | 5.83 | 1.24 | 1.335 | 1.225 | 2382647 |
| 1708665300 | 1.2 | -0.24 | -16.38 | 1.4 | 1.41 | 1.18 | 6433279 |
| 1708578900 | 1.435 | -0.02 | -1.37 | 1.47 | 1.475 | 1.425 | 461446 |
| 1708492500 | 1.455 | -0.04 | -2.35 | 1.49 | 1.49 | 1.45 | 234084 |
| 1708406100 | 1.49 | 0.01 | 1.02 | 1.49 | 2243.37 | 1.465 | 314404 |
| 1708319700 | 1.475 | 0.03 | 1.72 | 1.45 | 1.495 | 1.45 | 242250 |
| 1708060500 | 1.45 | -0.04 | -2.68 | 1.48 | 1.5049999 | 1.425 | 1098805 |
| 1707974100 | 1.49 | 0 | 0.34 | 1.5 | 1.54 | 1.48 | 495860 |
| 1707887700 | 1.485 | -0.02 | -1.33 | 1.495 | 1.495 | 1.47 | 481451 |
| 1707801300 | 1.5049999 | 0.01 | 1.01 | 1.49 | 1.525 | 1.48 | 524958 |
| 1707714900 | 1.49 | -0.08 | -4.79 | 1.57 | 1.61 | 1.48 | 293216 |
| 1707455700 | 1.565 | -0.02 | -1.26 | 1.59 | 1.59 | 1.55 | 183417 |
| 1707369300 | 1.585 | -0.02 | -0.94 | 1.62 | 1.625 | 1.58 | 391608 |
| 1707282900 | 1.6 | 0.04 | 2.56 | 1.6 | 1.645 | 1.56 | 580383 |
| 1707196500 | 1.56 | 0.06 | 3.65 | 1.51 | 1.585 | 1.5 | 679470 |
| 1707110100 | 1.5049999 | 0.04 | 2.73 | 1.47 | 1.52 | 1.45 | 1070113 |
| 1706850900 | 1.465 | 0.05 | 3.17 | 1.445 | 1.475 | 1.425 | 567547 |
| 1706764500 | 1.42 | 0.03 | 2.53 | 1.3899999 | 1.43 | 1.37 | 355200 |
| 1706678100 | 1.385 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.36 | 157940 |
| 1706591700 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.37 | 714772 |
| 1706505300 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.46 | 1.335 | 1326241 |
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
