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 | 0.09 | 4.09090909091 | 2.2 | 2.44 | 2.14 | 5453089 | 2.26531725 | DE |
| 4 | -0.27 | -10.546875 | 2.56 | 2.77 | 2.03 | 6692673 | 2.23744145 | DE |
| 12 | 0.12 | 5.52995391705 | 2.17 | 2.77 | 1.8 | 4123507 | 2.25256386 | DE |
| 26 | 0.25 | 12.2549019608 | 2.04 | 2.77 | 1.8 | 2921293 | 2.19559464 | DE |
| 52 | 0.845 | 58.4775086505 | 1.445 | 2.77 | 1.335 | 2378107 | 1.97170837 | DE |
| 156 | -0.02 | -0.865800865801 | 2.31 | 2.77 | 0.695 | 2220449 | 1.62974591 | DE |
| 260 | 0.6 | 35.5029585799 | 1.69 | 2.98 | 0.695 | 2147208 | 1.85481052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2799999 | 2.16 | 3993658 |
| 1713852900 | 2.23 | -0.01 | -0.45 | 2.19 | 2.23 | 2.14 | 6296537 |
| 1713766500 | 2.24 | -0.09 | -3.86 | 2.33 | 2.35 | 2.23 | 2889578 |
| 1713507300 | 2.33 | 0.03 | 1.30 | 2.2799999 | 2.44 | 2.265 | 6255570 |
| 1713420900 | 2.3 | 0.13 | 5.99 | 2.2 | 2.32 | 2.185 | 7830101 |
| 1713334500 | 2.17 | 0.07 | 3.58 | 2.12 | 2.22 | 2.07 | 10663889 |
| 1713248100 | 2.095 | -0.03 | -1.41 | 2.14 | 2.14 | 2.08 | 5860406 |
| 1713161700 | 2.125 | -0.02 | -0.70 | 2.09 | 2.13 | 2.04 | 11288922 |
| 1712902500 | 2.14 | 0.03 | 1.42 | 2.1 | 2.15 | 2.08 | 9014389 |
| 1712816100 | 2.11 | 0.01 | 0.72 | 2.04 | 2.11 | 2.0299999 | 7621320 |
| 1712729700 | 2.095 | -0.1 | -4.34 | 2.16 | 2.17 | 2.05 | 9070156 |
| 1712643300 | 2.19 | -0.1 | -4.37 | 2.21 | 2.21 | 2.15 | 6725066 |
| 1712553300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1712294100 | 2.29 | -0.15 | -5.95 | 2.41 | 2.41 | 2.2799999 | 4766179 |
| 1712207700 | 2.435 | 0.06 | 2.31 | 2.43 | 2.45 | 2.39 | 6613683 |
| 1712121300 | 2.38 | -0.37 | -13.45 | 2.5 | 2.6 | 2.32 | 8799166 |
| 1712034900 | 2.75 | 0.14 | 5.36 | 2.7 | 2.77 | 2.69 | 3176577 |
| 1711602900 | 2.61 | 0.1 | 3.98 | 2.56 | 2.62 | 2.54 | 2910250 |
| 1711516500 | 2.5099999 | 0.08 | 3.29 | 2.44 | 2.52 | 2.38 | 2953567 |
| 1711430100 | 2.43 | 0.04 | 1.46 | 2.41 | 2.44 | 2.37 | 1673573 |
| 1711343700 | 2.395 | -0.03 | -1.03 | 2.4 | 2.42 | 2.35 | 1579096 |
| 1711084500 | 2.42 | -0.05 | -2.02 | 2.45 | 2.48 | 2.41 | 1414695 |
| 1710998100 | 2.47 | 0.08 | 3.35 | 2.45 | 2.49 | 2.41 | 3334665 |
| 1710911700 | 2.39 | -0.02 | -0.83 | 2.38 | 2.42 | 2.35 | 2777671 |
| 1710825300 | 2.41 | 0.09 | 3.88 | 2.37 | 2.42 | 2.335 | 2975652 |
| 1710738900 | 2.32 | -0.01 | -0.43 | 2.31 | 2.37 | 2.305 | 3009396 |
| 1710479700 | 2.33 | -0.17 | -6.61 | 2.49 | 2.49 | 2.2799999 | 31307567 |
| 1710393300 | 2.495 | -0.04 | -1.38 | 2.48 | 2.57 | 2.45 | 4273682 |
| 1710306900 | 2.5299999 | 0 | 0.00 | 2.5 | 2.55 | 2.46 | 3027621 |
| 1710220500 | 2.5299999 | 0.05 | 2.02 | 2.5099999 | 2.55 | 2.485 | 5044024 |
| 1710134100 | 2.48 | 0 | 0.00 | 2.52 | 2.54 | 2.46 | 5222754 |
| 1709874900 | 2.48 | 0.03 | 1.22 | 2.46 | 2.5 | 2.42 | 2159244 |
| 1709788500 | 2.45 | 0.09 | 3.81 | 2.4 | 2.46 | 2.38 | 2610392 |
| 1709702100 | 2.36 | -0.09 | -3.67 | 2.45 | 2.49 | 2.36 | 2296293 |
| 1709615700 | 2.45 | 0.25 | 11.11 | 2.2799999 | 2.45 | 2.2799999 | 4468644 |
| 1709529300 | 2.205 | 0.25 | 12.79 | 2.06 | 2.23 | 2.055 | 4779384 |
| 1709270100 | 1.955 | 0 | 0.00 | 1.94 | 1.975 | 1.8775 | 1846263 |
| 1709183700 | 1.955 | 0.11 | 5.68 | 1.86 | 1.99 | 1.815 | 4043733 |
| 1709097300 | 1.85 | 0.04 | 1.93 | 1.87 | 1.87 | 1.8225 | 1276480 |
| 1709010900 | 1.815 | -0.1 | -4.97 | 1.885 | 1.9 | 1.8 | 2603780 |
| 1708924500 | 1.91 | 0.05 | 2.69 | 1.87 | 1.9225 | 1.87 | 989166 |
| 1708665300 | 1.86 | -0.08 | -3.88 | 1.92 | 1.935 | 1.86 | 1053821 |
| 1708578900 | 1.935 | 0.03 | 1.31 | 1.895 | 1.945 | 1.8725 | 1538531 |
| 1708492500 | 1.91 | 0 | 0.00 | 1.87 | 1.92 | 1.87 | 1028097 |
| 1708406100 | 1.91 | 0.04 | 2.41 | 1.85 | 1.91 | 1.85 | 775808 |
| 1708319700 | 1.865 | -0.04 | -2.20 | 1.9 | 1.92 | 1.835 | 1683480 |
| 1708060500 | 1.907 | 0 | 0.10 | 1.94 | 1.945 | 1.882 | 1589496 |
| 1707974100 | 1.905 | 0.04 | 2.42 | 1.86 | 1.94 | 1.86 | 1478607 |
| 1707887700 | 1.86 | -0.09 | -4.62 | 1.895 | 1.905 | 1.835 | 1348067 |
| 1707801300 | 1.95 | 0.02 | 1.30 | 1.96 | 1.98 | 1.907 | 946652 |
| 1707714900 | 1.925 | -0.07 | -3.51 | 1.96 | 1.965 | 1.92 | 989499 |
| 1707455700 | 1.995 | -0.02 | -0.75 | 1.995 | 2.0099999 | 1.95 | 981030 |
| 1707369300 | 2.0099999 | 0.03 | 1.64 | 1.99 | 2.02 | 1.95 | 1667404 |
| 1707282900 | 1.9775 | 0.01 | 0.38 | 2 | 2.045 | 1.975 | 1558028 |
| 1707196500 | 1.97 | -0.08 | -3.90 | 2.0299999 | 2.04 | 1.965 | 1499713 |
| 1707110100 | 2.05 | -0.08 | -3.76 | 2.1 | 2.12 | 2.0099999 | 1865803 |
| 1706850900 | 2.13 | -0.13 | -5.75 | 2.27 | 2.29 | 2.095 | 3126512 |
| 1706764500 | 2.2599999 | 0.04 | 1.80 | 2.17 | 2.27 | 2.15 | 2466544 |
| 1706678100 | 2.22 | 0.02 | 0.91 | 2.15 | 2.22 | 2.05 | 2406945 |
| 1706591700 | 2.2 | 0.06 | 2.80 | 2.17 | 2.21 | 2.14 | 2122264 |
| 1706505300 | 2.14 | 0.09 | 4.39 | 2.08 | 2.14 | 2.045 | 1606036 |
| 1706159700 | 2.05 | -0.01 | -0.49 | 2.06 | 2.07 | 2.02 | 802620 |
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
