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 | 0 | 1.95 | 2.02 | 1.935 | 605846 | 1.97552317 | DE |
| 4 | -0.14 | -6.6985645933 | 2.09 | 2.13 | 1.935 | 643223 | 2.00409312 | DE |
| 12 | -0.11 | -5.33980582524 | 2.06 | 2.22 | 1.935 | 506507 | 2.06922883 | DE |
| 26 | 0.015 | 0.77519379845 | 1.935 | 2.22 | 1.765 | 465180 | 2.01103561 | DE |
| 52 | -0.02 | -1.0152284264 | 1.97 | 2.22 | 1.675 | 538527 | 1.93476206 | DE |
| 156 | -0.46 | -19.0871369295 | 2.41 | 3.22 | 1.675 | 500872 | 2.37305811 | DE |
| 260 | -0.35 | -15.2173913043 | 2.3 | 3.22 | 1.36 | 589297 | 2.20151744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 1.985 | -0.01 | -0.25 | 2 | 2.02 | 1.975 | 690864 |
| 1713852900 | 1.99 | 0 | 0.25 | 1.985 | 2.0099999 | 1.985 | 420477 |
| 1713766500 | 1.985 | 0.03 | 1.53 | 1.955 | 2 | 1.955 | 712514 |
| 1713507300 | 1.955 | -0.01 | -0.51 | 1.97 | 1.97 | 1.935 | 670237 |
| 1713420900 | 1.965 | 0.01 | 0.51 | 1.95 | 1.98 | 1.95 | 535140 |
| 1713334500 | 1.955 | 0 | 0.00 | 1.955 | 1.97 | 1.9425 | 884255 |
| 1713248100 | 1.955 | -0.03 | -1.51 | 1.97 | 1.9825 | 1.94 | 727967 |
| 1713161700 | 1.985 | 0.01 | 0.25 | 1.98 | 1.99 | 1.965 | 846878 |
| 1712902500 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0099999 | 1.98 | 343522 |
| 1712816100 | 2 | 0 | 0.00 | 2 | 2.0099999 | 1.95 | 795627 |
| 1712729700 | 2 | 0 | 0.00 | 2.02 | 2.0299999 | 1.98 | 909215 |
| 1712643300 | 2 | -0.05 | -2.44 | 2.05 | 2.06 | 2 | 638271 |
| 1712556900 | 2.05 | -0.02 | -0.97 | 2.08 | 2.08 | 2.05 | 316554 |
| 1712294100 | 2.07 | -0.01 | -0.48 | 2.07 | 2.08 | 2.06 | 377106 |
| 1712207700 | 2.08 | 0.01 | 0.48 | 2.06 | 2.08 | 2.05 | 176624 |
| 1712121300 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 2.04 | 1022294 |
| 1712034900 | 2.09 | 0.01 | 0.48 | 2.09 | 2.1 | 2.07 | 423543 |
| 1711602900 | 2.08 | -0.01 | -0.48 | 2.09 | 2.13 | 2.07 | 760252 |
| 1711516500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.09 | 2.06 | 474087 |
| 1711430100 | 2.11 | -0.01 | -0.47 | 2.12 | 2.12 | 2.1 | 399774 |
| 1711343700 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 312109 |
| 1711084500 | 2.1 | -0.01 | -0.47 | 2.11 | 2.13 | 2.1 | 348614 |
| 1710998100 | 2.11 | 0 | 0.00 | 2.12 | 2.14 | 2.1 | 404084 |
| 1710911700 | 2.11 | 0.01 | 0.72 | 2.11 | 2.13 | 2.08 | 579316 |
| 1710825300 | 2.095 | 0.03 | 1.21 | 2.08 | 2.1 | 2.06 | 643743 |
| 1710738900 | 2.07 | -0.05 | -2.36 | 2.13 | 2.13 | 2.07 | 362168 |
| 1710479700 | 2.12 | 0.01 | 0.47 | 2.13 | 2.13 | 2.09 | 672044 |
| 1710393300 | 2.11 | -0.01 | -0.24 | 2.11 | 2.13 | 2.1 | 528865 |
| 1710306900 | 2.115 | -0.05 | -2.08 | 2.16 | 2.16 | 2.11 | 634859 |
| 1710220500 | 2.16 | 0.01 | 0.47 | 2.14 | 2.16 | 2.11 | 469315 |
| 1710134100 | 2.15 | 0 | 0.23 | 2.13 | 2.15 | 2.11 | 414451 |
| 1709874900 | 2.145 | 0.02 | 0.70 | 2.15 | 2.15 | 2.13 | 457497 |
| 1709788500 | 2.13 | 0.04 | 1.91 | 2.1 | 2.13 | 2.08 | 661489 |
| 1709702100 | 2.09 | 0.01 | 0.48 | 2.06 | 2.09 | 2.05 | 799351 |
| 1709615700 | 2.08 | 0 | 0.00 | 2.09 | 2.1 | 2.06 | 265670 |
| 1709529300 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.07 | 403512 |
| 1709270100 | 2.07 | 0.02 | 0.98 | 2.08 | 2.08 | 2.04 | 316303 |
| 1709183700 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 621462 |
| 1709097300 | 2.05 | -0.06 | -2.61 | 2.11 | 2.11 | 2.04 | 632348 |
| 1709010900 | 2.105 | 0.02 | 0.72 | 2.1 | 2.14 | 2.075 | 437428 |
| 1708924500 | 2.09 | -0.03 | -1.42 | 2.1 | 2.13 | 2.08 | 393281 |
| 1708665300 | 2.12 | 0.02 | 0.95 | 2.13 | 2.15 | 2.09 | 290411 |
| 1708578900 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.08 | 130757 |
| 1708492500 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2.08 | 290686 |
| 1708406100 | 2.11 | 0 | 0.24 | 2.09 | 2.12 | 2.08 | 233314 |
| 1708319700 | 2.105 | -0.02 | -0.71 | 2.14 | 2.14 | 2.095 | 291581 |
| 1708060500 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.12 | 301780 |
| 1707974100 | 2.1 | 0.04 | 1.94 | 2.07 | 2.12 | 2.07 | 379471 |
| 1707887700 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1 | 2.05 | 372406 |
| 1707801300 | 2.11 | -0.06 | -2.76 | 2.16 | 2.17 | 2.095 | 483833 |
| 1707714900 | 2.17 | -0.05 | -2.03 | 2.2 | 2.2 | 2.16 | 432667 |
| 1707455700 | 2.215 | 0.05 | 2.55 | 2.15 | 2.22 | 2.15 | 1030924 |
| 1707369300 | 2.16 | 0.05 | 2.37 | 2.14 | 2.17 | 2.13 | 561945 |
| 1707282900 | 2.11 | 0.03 | 1.69 | 2.08 | 2.1549999 | 2.075 | 658942 |
| 1707196500 | 2.075 | 0.03 | 1.22 | 2.05 | 2.09 | 2.025 | 281253 |
| 1707110100 | 2.05 | -0.01 | -0.49 | 2.07 | 2.07 | 2.02 | 270192 |
| 1706850900 | 2.06 | 0.01 | 0.49 | 2.08 | 2.08 | 2.04 | 315508 |
| 1706764500 | 2.05 | -0.03 | -1.44 | 2.06 | 2.09 | 2.04 | 378687 |
| 1706678100 | 2.08 | 0.03 | 1.46 | 2.04 | 2.08 | 2.04 | 374087 |
| 1706591700 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2.0099999 | 506502 |
| 1706505300 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.0299999 | 2 | 470551 |
| 1706159700 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 133060 |
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
