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 | 0.015 | 0.704225352113 | 2.13 | 2.18 | 2.09 | 493662 | 2.13445493 | DE |
| 4 | -0.185 | -7.93991416309 | 2.33 | 2.44 | 2.09 | 732506 | 2.25653422 | DE |
| 12 | 0.535 | 33.2298136646 | 1.61 | 2.44 | 1.49 | 1141238 | 2.02204403 | DE |
| 26 | 0.555 | 34.9056603774 | 1.59 | 2.44 | 1.49 | 1078383 | 1.88255862 | DE |
| 52 | -0.045 | -2.05479452055 | 2.19 | 2.44 | 1.365 | 1315091 | 1.79199545 | DE |
| 156 | 0.185 | 9.4387755102 | 1.96 | 3.25 | 1.365 | 1114030 | 2.17763588 | DE |
| 260 | 1.115 | 108.252427184 | 1.03 | 3.25 | 0.775 | 1098375 | 1.86764209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 2.1 | -0.05 | -2.33 | 2.12 | 2.1349999 | 2.09 | 803775 |
| 1713939300 | 2.15 | -0.02 | -0.92 | 2.17 | 2.18 | 2.12 | 578819 |
| 1713852900 | 2.17 | 0.01 | 0.46 | 2.18 | 2.18 | 2.13 | 357221 |
| 1713766500 | 2.16 | 0.04 | 1.89 | 2.13 | 2.18 | 2.13 | 234831 |
| 1713507300 | 2.12 | -0.03 | -1.17 | 2.14 | 2.17 | 2.09 | 547049 |
| 1713420900 | 2.145 | -0.03 | -1.38 | 2.16 | 2.21 | 2.14 | 554607 |
| 1713334500 | 2.175 | 0.01 | 0.69 | 2.15 | 2.18 | 2.13 | 617290 |
| 1713248100 | 2.16 | -0.1 | -4.42 | 2.22 | 2.24 | 2.14 | 717101 |
| 1713161700 | 2.2599999 | 0.01 | 0.44 | 2.22 | 2.27 | 2.19 | 803835 |
| 1712902500 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.23 | 532091 |
| 1712816100 | 2.3 | -0.01 | -0.43 | 2.2799999 | 2.32 | 2.265 | 737761 |
| 1712729700 | 2.31 | 0.05 | 2.21 | 2.2599999 | 2.37 | 2.2599999 | 1568226 |
| 1712643300 | 2.2599999 | -0.06 | -2.59 | 2.35 | 2.37 | 2.2599999 | 1400542 |
| 1712556900 | 2.32 | -0.01 | -0.43 | 2.39 | 2.42 | 2.32 | 456371 |
| 1712294100 | 2.33 | -0.11 | -4.51 | 2.4 | 2.41 | 2.33 | 590495 |
| 1712207700 | 2.44 | 0.08 | 3.39 | 2.37 | 2.44 | 2.33 | 761943 |
| 1712121300 | 2.36 | -0.02 | -0.84 | 2.36 | 2.38 | 2.32 | 471553 |
| 1712034900 | 2.38 | 0.06 | 2.59 | 2.33 | 2.38 | 2.31 | 1175458 |
| 1711602900 | 2.32 | -0.01 | -0.43 | 2.35 | 2.36 | 2.31 | 613453 |
| 1711516500 | 2.33 | 0.01 | 0.43 | 2.32 | 2.37 | 2.32 | 1023295 |
| 1711430100 | 2.32 | 0.02 | 0.87 | 2.33 | 2.34 | 2.27 | 1632522 |
| 1711343700 | 2.3 | -0.01 | -0.22 | 2.31 | 2.34 | 2.275 | 1254435 |
| 1711084500 | 2.305 | 0.05 | 1.99 | 2.27 | 2.31 | 2.255 | 679710 |
| 1710998100 | 2.2599999 | 0.04 | 1.80 | 2.25 | 2.2799999 | 2.225 | 469195 |
| 1710911700 | 2.22 | 0.06 | 2.78 | 2.17 | 2.24 | 2.16 | 650395 |
| 1710825300 | 2.16 | -0.03 | -1.37 | 2.17 | 2.21 | 2.16 | 1939597 |
| 1710738900 | 2.19 | 0.03 | 1.39 | 2.22 | 2.225 | 2.165 | 1535271 |
| 1710479700 | 2.16 | 0.03 | 1.17 | 2.17 | 2.18 | 2.08 | 1374679 |
| 1710393300 | 2.1349999 | -0.04 | -1.61 | 2.16 | 2.175 | 2.12 | 395425 |
| 1710306900 | 2.17 | 0.02 | 1.17 | 2.17 | 2.19 | 2.11 | 747546 |
| 1710220500 | 2.145 | 0.02 | 0.70 | 2.14 | 2.18 | 2.14 | 652516 |
| 1710134100 | 2.13 | -0.07 | -3.18 | 2.22 | 2.22 | 2.11 | 714064 |
| 1709874900 | 2.2 | 0.05 | 2.09 | 2.13 | 2.23 | 2.13 | 1388614 |
| 1709788500 | 2.1549999 | -0.07 | -2.93 | 2.19 | 2.19 | 2.14 | 640833 |
| 1709702100 | 2.22 | 0.07 | 3.26 | 2.18 | 2.23 | 2.11 | 1350755 |
| 1709615700 | 2.15 | 0.1 | 4.88 | 2.06 | 2.16 | 2.04 | 1219976 |
| 1709529300 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.07 | 2 | 1401011 |
| 1709270100 | 2.0299999 | -0.07 | -3.33 | 2.12 | 2.13 | 2 | 2658376 |
| 1709183700 | 2.1 | 0.06 | 2.94 | 2.04 | 2.1 | 2.015 | 1118306 |
| 1709097300 | 2.04 | -0.02 | -0.97 | 2.07 | 2.08 | 1.982 | 1199018 |
| 1709010900 | 2.06 | 0.05 | 2.49 | 2.02 | 2.06 | 1.995 | 1414359 |
| 1708924500 | 2.0099999 | 0.09 | 4.96 | 1.945 | 2.02 | 1.915 | 1627278 |
| 1708665300 | 1.915 | 0.01 | 0.26 | 1.96 | 1.965 | 1.905 | 1026750 |
| 1708578900 | 1.91 | -0.06 | -2.92 | 1.945 | 1.975 | 1.9 | 1113295 |
| 1708492500 | 1.9675 | -0.04 | -2.11 | 1.995 | 1.995 | 1.935 | 1527109 |
| 1708406100 | 2.0099999 | 0.12 | 6.63 | 1.9 | 2.02 | 1.895 | 3530155 |
| 1708319700 | 1.885 | 0.29 | 17.81 | 1.81 | 1.935 | 1.81 | 3447710 |
| 1708060500 | 1.6 | 0.08 | 5.26 | 1.55 | 1.6 | 1.525 | 1274505 |
| 1707974100 | 1.52 | -0 | -0.16 | 1.53 | 1.545 | 1.5 | 1128259 |
| 1707887700 | 1.5225 | -0.01 | -0.49 | 1.51 | 1.53 | 1.49 | 1036314 |
| 1707801300 | 1.53 | -0.03 | -1.92 | 1.53 | 1.55 | 1.5149999 | 1925733 |
| 1707714900 | 1.56 | -0.05 | -2.80 | 1.615 | 1.615 | 1.545 | 931172 |
| 1707455700 | 1.605 | 0 | 0.31 | 1.6 | 1.6175 | 1.59 | 762859 |
| 1707369300 | 1.6 | -0.04 | -2.14 | 1.625 | 1.645 | 1.59 | 1154915 |
| 1707282900 | 1.635 | 0.03 | 2.19 | 1.615 | 1.6825 | 1.61 | 1203765 |
| 1707196500 | 1.6 | 0.01 | 0.31 | 1.58 | 1.6025 | 1.57 | 1843818 |
| 1707110100 | 1.595 | -0.06 | -3.33 | 1.61 | 1.615 | 1.51 | 1849760 |
| 1706850900 | 1.65 | 0 | 0.00 | 1.67 | 1.6875 | 1.645 | 910756 |
| 1706764500 | 1.65 | -0.04 | -2.37 | 1.61 | 1.665 | 1.61 | 764876 |
| 1706678100 | 1.69 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 636606 |
| 1706591700 | 1.69 | -0.03 | -1.74 | 1.72 | 1.74 | 1.68 | 675874 |
| 1706505300 | 1.72 | -0.01 | -0.58 | 1.7 | 1.725 | 1.62 | 723280 |
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
