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 | -1.79640718563 | 1.67 | 1.75 | 1.61 | 5250 | 1.64485714 | DE |
| 4 | 0.02 | 1.23456790123 | 1.62 | 1.75 | 1.61 | 3109 | 1.66342105 | DE |
| 12 | -0.17 | -9.39226519337 | 1.81 | 1.86 | 1.48 | 6427 | 1.70620332 | DE |
| 26 | 0.23 | 16.3120567376 | 1.41 | 1.9 | 1.35 | 9603 | 1.67927223 | DE |
| 52 | -0.3 | -15.4639175258 | 1.94 | 2.04 | 1.35 | 6541 | 1.69309634 | DE |
| 156 | -1 | -37.8787878788 | 2.64 | 3.7 | 1.35 | 6147 | 2.44070926 | DE |
| 260 | -3.12 | -65.5462184874 | 4.76 | 5.2 | 1.35 | 5488 | 2.65080572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.6399999 | 1.6299999 | 2100 |
| 1714060500 | 1.61 | -0.02 | -1.23 | 1.61 | 1.61 | 1.61 | 1200 |
| 1713974100 | 1.6299999 | -0.08 | -4.68 | 1.67 | 1.7 | 1.6299999 | 14400 |
| 1713887700 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1713801300 | 1.71 | 0.04 | 2.40 | 1.7 | 1.75 | 1.7 | 3000 |
| 1713542100 | 1.67 | -0.04 | -2.34 | 1.67 | 1.69 | 1.67 | 2400 |
| 1713455700 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1713369300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1713282900 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1713196500 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1712937300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1712850900 | 1.71 | -0.04 | -2.29 | 1.71 | 1.71 | 1.71 | 1800 |
| 1712764500 | 1.75 | 0.05 | 2.94 | 1.72 | 1.75 | 1.72 | 2700 |
| 1712678100 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1712591700 | 1.7 | 0.03 | 1.80 | 1.6399999 | 1.7 | 1.6299999 | 4500 |
| 1712332500 | 1.67 | 0.03 | 1.83 | 1.66 | 1.67 | 1.66 | 1200 |
| 1712246100 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.6399999 | 1.6399999 | 300 |
| 1712159700 | 1.62 | -0.02 | -1.22 | 1.62 | 1.62 | 1.62 | 1500 |
| 1712073300 | 1.6399999 | -0.01 | -0.61 | 1.62 | 1.6399999 | 1.62 | 1200 |
| 1711644900 | 1.65 | -0.04 | -2.37 | 1.7 | 1.75 | 1.6 | 26100 |
| 1711558500 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.69 | 5400 |
| 1711472100 | 1.74 | 0.03 | 1.75 | 1.73 | 1.74 | 1.73 | 1200 |
| 1711385700 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 1800 |
| 1711126500 | 1.7 | 0.03 | 1.80 | 1.69 | 1.7 | 1.69 | 1200 |
| 1711040100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1710953700 | 1.67 | 0.02 | 1.21 | 1.66 | 1.67 | 1.66 | 1200 |
| 1710867300 | 1.65 | 0.02 | 1.23 | 1.65 | 1.65 | 1.62 | 2700 |
| 1710780900 | 1.6299999 | -0.07 | -4.12 | 1.6299999 | 1.68 | 1.6299999 | 3000 |
| 1710521700 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.62 | 17400 |
| 1710435300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1710348900 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 1500 |
| 1710262500 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.71 | 1.6299999 | 4800 |
| 1710176100 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.6299999 | 1.48 | 15900 |
| 1709916900 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.68 | 1.6399999 | 7200 |
| 1709830500 | 1.66 | -0.04 | -2.35 | 1.69 | 1.69 | 1.66 | 6000 |
| 1709744100 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.68 | 1200 |
| 1709657700 | 1.69 | 0.02 | 1.20 | 1.6399999 | 1.7 | 1.6399999 | 6300 |
| 1709571300 | 1.67 | 0 | 0.00 | 1.68 | 1.7 | 1.67 | 4800 |
| 1709312100 | 1.67 | -0.03 | -1.76 | 1.67 | 1.67 | 1.67 | 300 |
| 1709225700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.67 | 9600 |
| 1709139300 | 1.72 | -0.02 | -1.15 | 1.71 | 1.79 | 1.71 | 7500 |
| 1709052900 | 1.74 | 0.02 | 1.16 | 1.7 | 1.74 | 1.67 | 5700 |
| 1708966500 | 1.72 | 0.04 | 2.38 | 1.7 | 1.79 | 1.68 | 18900 |
| 1708707300 | 1.68 | 0 | 0.00 | 1.7 | 1.75 | 1.68 | 5700 |
| 1708620900 | 1.68 | -0.09 | -5.08 | 1.73 | 1.76 | 1.68 | 9900 |
| 1708534500 | 1.77 | 0.04 | 2.31 | 1.69 | 1.77 | 1.68 | 17100 |
| 1708448100 | 1.73 | 0.03 | 1.76 | 1.66 | 1.73 | 1.66 | 5700 |
| 1708361700 | 1.7 | -0.08 | -4.49 | 1.76 | 1.76 | 1.67 | 13800 |
| 1708102500 | 1.78 | -0.02 | -1.11 | 1.83 | 1.86 | 1.77 | 25800 |
| 1708016100 | 1.8 | 0.01 | 0.56 | 1.81 | 1.82 | 1.76 | 8700 |
| 1707929700 | 1.79 | -0.04 | -2.19 | 1.79 | 1.79 | 1.79 | 300 |
| 1707843300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1707756900 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1707497700 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.83 | 900 |
| 1707411300 | 1.8 | 0.03 | 1.69 | 1.77 | 1.8 | 1.77 | 3300 |
| 1707324900 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1707238500 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1707152100 | 1.77 | -0.07 | -3.80 | 1.85 | 1.86 | 1.77 | 8100 |
| 1706892900 | 1.84 | 0.02 | 1.10 | 1.81 | 1.84 | 1.81 | 6000 |
| 1706806500 | 1.82 | 0 | 0.00 | 1.78 | 1.82 | 1.75 | 4800 |
| 1706720100 | 1.82 | 0 | 0.00 | 1.79 | 1.83 | 1.75 | 15600 |
| 1706633700 | 1.82 | 0 | 0.00 | 1.8 | 1.82 | 1.75 | 7800 |
| 1706547300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
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
