We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.38888888889 | 2.16 | 2.22 | 2.14 | 6901 | 2.15646113 | DE |
| 4 | 0.17 | 8.41584158416 | 2.02 | 2.22 | 2.01 | 9937 | 2.12377115 | DE |
| 12 | 0.37 | 20.3296703297 | 1.82 | 2.22 | 1.775 | 15005 | 1.96116749 | DE |
| 26 | 0.21 | 10.6060606061 | 1.98 | 2.22 | 1.775 | 11246 | 1.94784457 | DE |
| 52 | -0.24 | -9.87654320988 | 2.43 | 2.56 | 1.775 | 8792 | 2.02534739 | DE |
| 156 | 0.18 | 8.9552238806 | 2.01 | 3.59 | 1.775 | 16077 | 2.75509604 | DE |
| 260 | 0.07 | 3.30188679245 | 2.12 | 3.59 | 1.295 | 14787 | 2.38078452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713974100 | 2.16 | -0.03 | -1.37 | 2.19 | 2.19 | 2.16 | 2958 |
| 1713887700 | 2.19 | 0.05 | 2.34 | 2.17 | 2.22 | 2.14 | 6064 |
| 1713801300 | 2.14 | -0.02 | -0.93 | 2.14 | 2.19 | 2.14 | 13980 |
| 1713542100 | 2.16 | 0.03 | 1.41 | 2.16 | 2.19 | 2.16 | 4600 |
| 1713455700 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1713369300 | 2.13 | -0.03 | -1.39 | 2.13 | 2.13 | 2.13 | 6505 |
| 1713282900 | 2.16 | 0.03 | 1.41 | 2.15 | 2.16 | 2.15 | 3000 |
| 1713196500 | 2.13 | -0.03 | -1.39 | 2.13 | 2.19 | 2.13 | 5304 |
| 1712937300 | 2.16 | 0.01 | 0.47 | 2.18 | 2.18 | 2.15 | 11003 |
| 1712850900 | 2.15 | 0.02 | 0.94 | 2.15 | 2.2 | 2.15 | 13103 |
| 1712764500 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1712678100 | 2.13 | -0.02 | -0.93 | 2.12 | 2.13 | 2.12 | 2724 |
| 1712591700 | 2.15 | 0.03 | 1.42 | 2.12 | 2.18 | 2.12 | 7880 |
| 1712332500 | 2.12 | -0.03 | -1.40 | 2.1 | 2.12 | 2.08 | 2983 |
| 1712246100 | 2.15 | 0.05 | 2.38 | 2.12 | 2.15 | 2.12 | 9100 |
| 1712159700 | 2.1 | 0.02 | 0.96 | 2.05 | 2.12 | 2.05 | 17097 |
| 1712073300 | 2.08 | 0 | 0.00 | 2.02 | 2.08 | 2.0099999 | 42757 |
| 1711644900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.04 | 9047 |
| 1711558500 | 2.08 | -0.05 | -2.35 | 2.14 | 2.14 | 2.08 | 15605 |
| 1711472100 | 2.13 | 0.09 | 4.41 | 2.08 | 2.14 | 2.05 | 37789 |
| 1711385700 | 2.04 | 0.04 | 2.00 | 1.985 | 2.04 | 1.98 | 26950 |
| 1711126500 | 2 | -0.03 | -1.48 | 2.06 | 2.06 | 2 | 45794 |
| 1711040100 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.06 | 1.96 | 70775 |
| 1710953700 | 1.95 | 0.05 | 2.63 | 1.9 | 1.975 | 1.9 | 15293 |
| 1710867300 | 1.9 | -0.05 | -2.31 | 1.92 | 1.92 | 1.88 | 53182 |
| 1710780900 | 1.945 | -0.01 | -0.26 | 1.945 | 1.97 | 1.93 | 33437 |
| 1710521700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.925 | 6967 |
| 1710435300 | 1.95 | 0 | 0.26 | 1.98 | 1.98 | 1.925 | 11509 |
| 1710348900 | 1.945 | 0.04 | 2.10 | 1.895 | 1.985 | 1.895 | 15642 |
| 1710262500 | 1.905 | 0.06 | 3.25 | 1.87 | 1.97 | 1.85 | 22203 |
| 1710176100 | 1.845 | -0.03 | -1.34 | 1.845 | 1.845 | 1.845 | 53 |
| 1709916900 | 1.87 | 0.03 | 1.63 | 1.855 | 1.895 | 1.78 | 15519 |
| 1709830500 | 1.84 | -0.03 | -1.60 | 1.87 | 1.87 | 1.8 | 11310 |
| 1709744100 | 1.87 | 0.04 | 1.91 | 1.855 | 1.915 | 1.855 | 11436 |
| 1709657700 | 1.835 | -0.03 | -1.34 | 1.85 | 1.85 | 1.835 | 2000 |
| 1709571300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 4036 |
| 1709312100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1709225700 | 1.86 | -0.02 | -1.06 | 1.855 | 1.89 | 1.855 | 9011 |
| 1709139300 | 1.88 | -0.01 | -0.27 | 1.86 | 1.89 | 1.86 | 1877 |
| 1709052900 | 1.885 | 0.01 | 0.80 | 1.85 | 1.89 | 1.845 | 5942 |
| 1708966500 | 1.87 | 0.02 | 1.08 | 1.89 | 1.89 | 1.87 | 2707 |
| 1708707300 | 1.85 | -0.02 | -0.80 | 1.84 | 1.87 | 1.84 | 4393 |
| 1708620900 | 1.865 | -0.01 | -0.27 | 1.87 | 1.87 | 1.845 | 7039 |
| 1708534500 | 1.87 | -0.01 | -0.27 | 1.9 | 1.91 | 1.87 | 5905 |
| 1708448100 | 1.875 | 0.04 | 2.18 | 1.84 | 1.92 | 1.84 | 12030 |
| 1708361700 | 1.835 | 0.03 | 1.94 | 1.8 | 1.835 | 1.8 | 54964 |
| 1708102500 | 1.8 | -0.01 | -0.28 | 1.785 | 1.82 | 1.785 | 18920 |
| 1708016100 | 1.805 | -0.01 | -0.28 | 1.83 | 1.84 | 1.805 | 8000 |
| 1707929700 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.8 | 10110 |
| 1707843300 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.81 | 11811 |
| 1707756900 | 1.85 | 0.01 | 0.27 | 1.83 | 1.85 | 1.82 | 4869 |
| 1707497700 | 1.845 | -0.01 | -0.27 | 1.845 | 1.845 | 1.8 | 7712 |
| 1707411300 | 1.85 | 0.01 | 0.54 | 1.84 | 1.85 | 1.805 | 12196 |
| 1707324900 | 1.84 | 0.04 | 2.22 | 1.8 | 1.84 | 1.8 | 4965 |
| 1707238500 | 1.8 | -0.04 | -1.91 | 1.795 | 1.81 | 1.775 | 30024 |
| 1707152100 | 1.835 | 0.02 | 1.38 | 1.825 | 1.835 | 1.8 | 33870 |
| 1706892900 | 1.81 | -0.03 | -1.36 | 1.82 | 1.82 | 1.81 | 6304 |
| 1706806500 | 1.835 | -0.01 | -0.27 | 1.835 | 1.835 | 1.83 | 1900 |
| 1706720100 | 1.84 | 0.02 | 0.82 | 1.85 | 1.85 | 1.79 | 17509 |
| 1706633700 | 1.825 | -0.02 | -0.82 | 1.86 | 1.86 | 1.81 | 18050 |
| 1706547300 | 1.84 | -0.03 | -1.34 | 1.89 | 1.915 | 1.84 | 14130 |
| 1706288100 | 1.865 | -0.01 | -0.53 | 1.875 | 1.875 | 1.86 | 8560 |
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
