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 | 0.31 | 20.1298701299 | 1.54 | 1.875 | 1.52 | 3442 | 1.79087102 | DE |
| 4 | 0.31 | 20.1298701299 | 1.54 | 1.875 | 1.38 | 4036 | 1.61666034 | DE |
| 12 | 0.4 | 27.5862068966 | 1.45 | 2.32 | 1.35 | 5976 | 1.81303617 | DE |
| 26 | 0.144 | 8.4407971864 | 1.706 | 2.32 | 1.07 | 3828 | 1.68930267 | DE |
| 52 | -0.505 | -21.4437367304 | 2.355 | 3.2 | 1.07 | 3787 | 2.03565168 | DE |
| 156 | -0.59 | -24.1803278689 | 2.44 | 18 | 1.07 | 10392 | 5.87495195 | DE |
| 260 | 0.98 | 112.643678161 | 0.87 | 18 | 0.87 | 8242 | 5.17775394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1.85 | -0.03 | -1.33 | 1.71 | 1.85 | 1.71 | 1233 |
| 1714062600 | 1.875 | 0.16 | 9.33 | 1.605 | 1.875 | 1.605 | 5400 |
| 1713976200 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1713889800 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1713803400 | 1.715 | 0.02 | 1.18 | 1.725 | 1.725 | 1.56 | 903 |
| 1713544200 | 1.695 | 0.15 | 9.35 | 1.54 | 1.705 | 1.52 | 4024 |
| 1713457800 | 1.55 | 0 | 0.00 | 1.725 | 1.725 | 1.55 | 800 |
| 1713371400 | 1.55 | -0.05 | -3.13 | 1.54 | 1.55 | 1.54 | 33 |
| 1713285000 | 1.6 | -0.13 | -7.25 | 1.725 | 1.725 | 1.54 | 1228 |
| 1713198600 | 1.725 | 0.04 | 2.37 | 1.685 | 1.725 | 1.585 | 510 |
| 1712939400 | 1.685 | 0.15 | 9.42 | 1.545 | 1.685 | 1.5 | 5933 |
| 1712853000 | 1.54 | -0.01 | -0.65 | 1.635 | 1.635 | 1.54 | 930 |
| 1712766600 | 1.55 | -0.02 | -1.27 | 1.6399999 | 1.645 | 1.55 | 3253 |
| 1712680200 | 1.57 | 0.06 | 3.97 | 1.5049999 | 1.645 | 1.5 | 3240 |
| 1712593800 | 1.51 | -0.15 | -8.76 | 1.655 | 1.655 | 1.5049999 | 7788 |
| 1712334600 | 1.655 | 0.19 | 12.59 | 1.47 | 1.655 | 1.3799999 | 13065 |
| 1712248200 | 1.47 | -0.12 | -7.26 | 1.59 | 1.59 | 1.46 | 6745 |
| 1712161800 | 1.585 | 0.04 | 2.92 | 1.54 | 1.59 | 1.395 | 8800 |
| 1712075400 | 1.54 | -0.06 | -3.75 | 1.54 | 1.695 | 1.54 | 1916 |
| 1711647000 | 1.6 | -0.18 | -10.01 | 1.65 | 1.686 | 1.54 | 5394 |
| 1711560600 | 1.778 | -0.02 | -1.11 | 1.71 | 1.786 | 1.54 | 4543 |
| 1711474200 | 1.798 | -0.09 | -4.56 | 1.798 | 1.798 | 1.798 | 66 |
| 1711387800 | 1.884 | -0.05 | -2.79 | 1.92 | 1.92 | 1.884 | 214 |
| 1711128600 | 1.938 | -0.01 | -0.51 | 1.9 | 1.938 | 1.78 | 168 |
| 1711042200 | 1.948 | -0.01 | -0.31 | 1.968 | 1.968 | 1.808 | 3268 |
| 1710955800 | 1.954 | 0.04 | 2.30 | 2 | 2 | 1.652 | 18977 |
| 1710869400 | 1.91 | 0.05 | 2.80 | 1.8 | 1.91 | 1.776 | 3126 |
| 1710783000 | 1.858 | 0.01 | 0.43 | 1.764 | 1.88 | 1.71 | 6801 |
| 1710523800 | 1.85 | -0.05 | -2.63 | 1.764 | 1.884 | 1.764 | 4101 |
| 1710437400 | 1.9 | -0.1 | -5.00 | 1.93 | 1.964 | 1.766 | 7676 |
| 1710351000 | 2 | -0.13 | -6.10 | 1.98 | 2.035 | 1.856 | 2211 |
| 1710264600 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 1.94 | 5835 |
| 1710178200 | 2.14 | -0.03 | -1.38 | 2.17 | 2.32 | 2.06 | 18870 |
| 1709919000 | 2.17 | 0.19 | 9.60 | 1.98 | 2.17 | 1.846 | 22553 |
| 1709832600 | 1.98 | 0.04 | 2.06 | 1.852 | 1.98 | 1.8 | 5650 |
| 1709746200 | 1.94 | 0.07 | 3.74 | 1.84 | 1.98 | 1.702 | 13312 |
| 1709659800 | 1.87 | -0.2 | -9.66 | 2 | 2.145 | 1.8 | 10079 |
| 1709573400 | 2.07 | 0.2 | 10.70 | 1.842 | 2.2 | 1.842 | 22437 |
| 1709314200 | 1.87 | -0.03 | -1.58 | 1.898 | 1.978 | 1.868 | 13130 |
| 1709227800 | 1.9 | 0.14 | 8.08 | 1.77 | 1.9 | 1.622 | 3766 |
| 1709141400 | 1.758 | -0 | -0.23 | 1.74 | 1.758 | 1.652 | 664 |
| 1709055000 | 1.762 | 0.14 | 8.90 | 1.624 | 1.82 | 1.62 | 18367 |
| 1708968600 | 1.618 | 0.02 | 1.13 | 1.55 | 1.6279999 | 1.458 | 6881 |
| 1708709400 | 1.6 | 0.05 | 3.09 | 1.558 | 1.6279999 | 1.556 | 3499 |
| 1708623000 | 1.552 | -0.02 | -1.02 | 1.558 | 1.558 | 1.42 | 2167 |
| 1708536600 | 1.568 | -0.01 | -0.38 | 1.516 | 1.572 | 1.516 | 461 |
| 1708450200 | 1.574 | 0.07 | 4.93 | 1.5 | 1.596 | 1.456 | 1535 |
| 1708363800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1708104600 | 1.5 | -0.02 | -1.19 | 1.372 | 1.5 | 1.372 | 1539 |
| 1708018200 | 1.518 | -0.31 | -17.05 | 1.65 | 1.698 | 1.35 | 16508 |
| 1707931800 | 1.83 | -0.01 | -0.33 | 1.7 | 1.838 | 1.65 | 2920 |
| 1707845400 | 1.836 | 0.04 | 2.11 | 1.65 | 1.838 | 1.65 | 3484 |
| 1707759000 | 1.798 | 0.23 | 14.96 | 1.5 | 1.8 | 1.5 | 10548 |
| 1707499800 | 1.564 | 0.02 | 1.43 | 1.55 | 1.564 | 1.412 | 1631 |
| 1707413400 | 1.542 | 0.1 | 7.08 | 1.476 | 1.556 | 1.404 | 4397 |
| 1707327000 | 1.44 | -0.04 | -2.57 | 1.49 | 1.498 | 1.36 | 659 |
| 1707240600 | 1.478 | 0.03 | 1.93 | 1.478 | 1.478 | 1.478 | 10 |
| 1707154200 | 1.45 | 0.08 | 5.84 | 1.5 | 1.5 | 1.44 | 3386 |
| 1706895000 | 1.37 | -0.08 | -5.52 | 1.45 | 1.45 | 1.36 | 1803 |
| 1706808600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.35 | 1453 |
| 1706722200 | 1.45 | 0.06 | 4.32 | 1.478 | 1.478 | 1.34 | 292 |
| 1706635800 | 1.3899999 | -0.07 | -5.05 | 1.462 | 1.5 | 1.32 | 5513 |
| 1706549400 | 1.464 | -0.02 | -1.61 | 1.34 | 1.464 | 1.332 | 211 |
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
