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 | -0.072 | -4.73684210526 | 1.52 | 1.532 | 1.41 | 192633 | 1.50173705 | DE |
| 4 | -0.108 | -6.94087403599 | 1.556 | 1.568 | 1.37 | 205894 | 1.48270604 | DE |
| 12 | 0.276 | 23.5494880546 | 1.172 | 1.568 | 1.098 | 457897 | 1.31535698 | DE |
| 26 | -0.394 | -21.3897937025 | 1.842 | 1.886 | 1.052 | 351830 | 1.33551171 | DE |
| 52 | 0.463 | 47.0050761421 | 0.985 | 1.924 | 0.686 | 325856 | 1.30278344 | DE |
| 156 | -1.367 | -48.5612788632 | 2.815 | 2.815 | 0.426 | 181881 | 1.18528073 | DE |
| 260 | -1.427 | -49.6347826087 | 2.875 | 3.13 | 0.426 | 166794 | 1.23843816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727193300 | 1.488 | -0.01 | -0.40 | 1.496 | 1.498 | 1.464 | 142535 |
| 1727106900 | 1.494 | -0.02 | -1.32 | 1.516 | 1.52 | 1.48 | 281168 |
| 1726847700 | 1.514 | 0 | 0.26 | 1.516 | 1.516 | 1.496 | 136557 |
| 1726761300 | 1.51 | 0.01 | 0.53 | 1.514 | 1.532 | 1.49 | 294111 |
| 1726674900 | 1.502 | -0.02 | -1.18 | 1.52 | 1.52 | 1.494 | 108794 |
| 1726588500 | 1.52 | 0.02 | 1.33 | 1.5 | 1.532 | 1.476 | 199810 |
| 1726502100 | 1.5 | 0.01 | 0.54 | 1.51 | 1.54 | 1.494 | 176352 |
| 1726242900 | 1.492 | 0.02 | 1.50 | 1.458 | 1.5 | 1.458 | 361755 |
| 1726156500 | 1.47 | 0 | 0.00 | 1.48 | 1.494 | 1.45 | 153386 |
| 1726070100 | 1.47 | 0.03 | 2.23 | 1.442 | 1.514 | 1.442 | 518100 |
| 1725983700 | 1.438 | 0 | 0.14 | 1.402 | 1.468 | 1.402 | 128481 |
| 1725897300 | 1.436 | 0.05 | 3.61 | 1.396 | 1.45 | 1.3919999 | 33738 |
| 1725638100 | 1.3859999 | -0.04 | -3.08 | 1.42 | 1.44 | 1.3819999 | 77593 |
| 1725551700 | 1.43 | 0 | 0.14 | 1.43 | 1.466 | 1.422 | 97379 |
| 1725465300 | 1.428 | -0.01 | -0.42 | 1.416 | 1.448 | 1.37 | 261987 |
| 1725378900 | 1.434 | -0.03 | -2.18 | 1.49 | 1.49 | 1.414 | 181480 |
| 1725292500 | 1.466 | -0.03 | -2.01 | 1.522 | 1.522 | 1.462 | 159250 |
| 1725033300 | 1.496 | -0 | -0.27 | 1.5 | 1.518 | 1.476 | 199517 |
| 1724946900 | 1.5 | -0.05 | -3.10 | 1.516 | 1.54 | 1.49 | 418469 |
| 1724860500 | 1.548 | 0 | 0.00 | 1.556 | 1.568 | 1.53 | 187408 |
| 1724774100 | 1.548 | 0.01 | 0.52 | 1.548 | 1.558 | 1.45 | 1123512 |
| 1724687700 | 1.54 | 0.01 | 0.52 | 1.538 | 1.548 | 1.528 | 232765 |
| 1724428500 | 1.532 | -0.02 | -1.16 | 1.55 | 1.554 | 1.53 | 156436 |
| 1724342100 | 1.55 | 0.01 | 0.78 | 1.556 | 1.558 | 1.528 | 481837 |
| 1724255700 | 1.538 | 0.06 | 4.06 | 1.46 | 1.56 | 1.46 | 1336890 |
| 1724169300 | 1.478 | 0.01 | 0.54 | 1.474 | 1.48 | 1.46 | 88565 |
| 1724082900 | 1.47 | 0.01 | 0.68 | 1.468 | 1.494 | 1.462 | 269083 |
| 1723823700 | 1.46 | 0.03 | 1.96 | 1.46 | 1.46 | 1.426 | 96989 |
| 1723650900 | 1.432 | 0 | 0.28 | 1.444 | 1.48 | 1.418 | 201889 |
| 1723564500 | 1.428 | -0.04 | -2.46 | 1.482 | 1.51 | 1.404 | 546484 |
| 1723478100 | 1.464 | 0.1 | 7.17 | 1.364 | 1.468 | 1.364 | 934828 |
| 1723218900 | 1.366 | 0.04 | 3.17 | 1.34 | 1.374 | 1.328 | 276221 |
| 1723132500 | 1.324 | -0.03 | -1.93 | 1.34 | 1.346 | 1.29 | 180708 |
| 1723046100 | 1.35 | 0.02 | 1.66 | 1.33 | 1.36 | 1.314 | 415686 |
| 1722959700 | 1.328 | 0.04 | 3.27 | 1.29 | 1.34 | 1.254 | 475619 |
| 1722873300 | 1.286 | -0.02 | -1.83 | 1.298 | 1.298 | 1.19 | 584527 |
| 1722614100 | 1.31 | 0.01 | 0.92 | 1.26 | 1.318 | 1.244 | 480361 |
| 1722527700 | 1.298 | -0.03 | -2.11 | 1.332 | 1.4 | 1.242 | 1755412 |
| 1722441300 | 1.326 | 0.1 | 7.80 | 1.244 | 1.35 | 1.206 | 1690628 |
| 1722354900 | 1.23 | 0.11 | 9.82 | 1.112 | 1.252 | 1.098 | 1984417 |
| 1722268500 | 1.12 | 0 | 0.00 | 1.108 | 1.122 | 1.098 | 2701739 |
| 1722009300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.154 | 1.108 | 930335 |
| 1721922900 | 1.1399999 | 0 | 0.18 | 1.1299999 | 1.15 | 1.118 | 412132 |
| 1721836500 | 1.1379999 | -0.02 | -1.73 | 1.146 | 1.172 | 1.124 | 207107 |
| 1721750100 | 1.158 | -0.03 | -2.85 | 1.112 | 1.158 | 1.102 | 1582970 |
| 1721663700 | 1.192 | 0.02 | 1.71 | 1.18 | 1.208 | 1.16 | 126088 |
| 1721404500 | 1.172 | 0.02 | 1.38 | 1.16 | 1.174 | 1.15 | 224155 |
| 1721318100 | 1.156 | -0.05 | -4.30 | 1.21 | 1.21 | 1.15 | 571035 |
| 1721231700 | 1.208 | 0.02 | 1.34 | 1.19 | 1.208 | 1.186 | 217428 |
| 1721145300 | 1.192 | -0.01 | -0.67 | 1.218 | 1.218 | 1.186 | 141692 |
| 1721058900 | 1.2 | 0 | 0.00 | 1.226 | 1.226 | 1.188 | 132246 |
| 1720799700 | 1.2 | 0.01 | 1.01 | 1.198 | 1.266 | 1.186 | 315450 |
| 1720713300 | 1.188 | -0.02 | -1.66 | 1.192 | 1.22 | 1.182 | 194670 |
| 1720626900 | 1.208 | 0.01 | 1.00 | 1.214 | 1.22 | 1.182 | 116197 |
| 1720540500 | 1.196 | 0.03 | 2.22 | 1.174 | 1.25 | 1.174 | 598891 |
| 1720454100 | 1.17 | 0.02 | 1.56 | 1.162 | 1.2 | 1.15 | 372119 |
| 1720194900 | 1.152 | -0.02 | -1.37 | 1.192 | 1.192 | 1.152 | 315543 |
| 1720108500 | 1.168 | 0 | 0.00 | 1.152 | 1.196 | 1.152 | 188942 |
| 1720022100 | 1.168 | 0.02 | 2.10 | 1.172 | 1.178 | 1.15 | 236452 |
| 1719935700 | 1.1439999 | -0.03 | -2.89 | 1.176 | 1.176 | 1.1439999 | 189859 |
| 1719849300 | 1.178 | -0.04 | -2.97 | 1.242 | 1.278 | 1.164 | 168917 |
| 1719590100 | 1.214 | -0.01 | -0.98 | 1.232 | 1.25 | 1.21 | 237581 |
| 1719503700 | 1.226 | 0.06 | 5.15 | 1.1399999 | 1.234 | 1.1359999 | 325210 |
| 1719417300 | 1.166 | -0 | -0.34 | 1.176 | 1.186 | 1.15 | 123795 |
| 1719330900 | 1.17 | 0.04 | 3.54 | 1.122 | 1.186 | 1.114 | 295513 |
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
