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 | 0.158 | 9.02857142857 | 1.75 | 2.045 | 1.7455 | 2265137 | 1.90296195 | DE |
| 4 | -0.08 | -4.02414486922 | 1.988 | 2.53 | 1.684 | 2820924 | 1.9575991 | DE |
| 12 | -2.142 | -52.8888888889 | 4.05 | 4.186 | 1.54 | 3004113 | 2.14656369 | DE |
| 26 | -3.092 | -61.84 | 5 | 8.186 | 1.54 | 2445850 | 3.6713908 | DE |
| 52 | -8.962 | -82.4471021159 | 10.87 | 14.97 | 1.54 | 1880999 | 5.49341667 | DE |
| 156 | -56.672 | -96.7429156709 | 58.58 | 58.6 | 1.54 | 1485620 | 14.50154078 | DE |
| 260 | -93.192 | -97.9936908517 | 95.1 | 95.14 | 1.54 | 1107950 | 24.61566977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 1.8905 | -0.1 | -5.00 | 1.853 | 1.9455 | 1.784 | 2327745 |
| 1713976200 | 1.99 | 0.05 | 2.68 | 1.964 | 2.045 | 1.936 | 1760441 |
| 1713889800 | 1.938 | 0.02 | 1.12 | 1.9425 | 1.977 | 1.875 | 1419479 |
| 1713803400 | 1.9165 | 0.06 | 3.43 | 1.865 | 1.951 | 1.826 | 1838215 |
| 1713544200 | 1.853 | 0.07 | 4.07 | 1.75 | 1.854 | 1.7455 | 3979803 |
| 1713457800 | 1.7805 | 0.01 | 0.59 | 1.789 | 1.874 | 1.7805 | 1121753 |
| 1713371400 | 1.77 | -0.05 | -2.67 | 1.8015 | 1.861 | 1.77 | 1201340 |
| 1713285000 | 1.8185 | -0.03 | -1.76 | 1.8635 | 1.864 | 1.7685 | 1131858 |
| 1713198600 | 1.851 | 0.07 | 3.76 | 1.7985 | 1.874 | 1.7895 | 1757366 |
| 1712939400 | 1.784 | 0.07 | 4.18 | 1.714 | 1.805 | 1.714 | 1476342 |
| 1712853000 | 1.7125 | -0.07 | -3.87 | 1.76 | 1.828 | 1.684 | 3120628 |
| 1712766600 | 1.7815 | -0.21 | -10.66 | 2 | 2.025 | 1.7605 | 4068070 |
| 1712680200 | 1.994 | -0.32 | -13.64 | 2.5 | 2.5 | 1.948 | 7102375 |
| 1712593800 | 2.309 | 0.37 | 18.93 | 2.12 | 2.5299999 | 2.041 | 8986428 |
| 1712334600 | 1.9415 | -0.06 | -3.22 | 2 | 2.088 | 1.925 | 2314327 |
| 1712248200 | 2.0059999 | 0.14 | 7.79 | 1.919 | 2.02 | 1.877 | 2415247 |
| 1712161800 | 1.861 | -0.03 | -1.53 | 1.895 | 1.931 | 1.7875 | 1704061 |
| 1712075400 | 1.89 | -0.01 | -0.42 | 1.988 | 2.064 | 1.856 | 3051160 |
| 1711647000 | 1.898 | 0.12 | 6.81 | 1.79 | 1.955 | 1.753 | 4135184 |
| 1711560600 | 1.777 | 0.05 | 3.07 | 1.71 | 1.832 | 1.6815 | 2670486 |
| 1711474200 | 1.724 | 0.01 | 0.73 | 1.65 | 1.724 | 1.54 | 5677423 |
| 1711387800 | 1.7115 | -0.05 | -2.87 | 1.79 | 1.885 | 1.675 | 4909843 |
| 1711128600 | 1.762 | 0.07 | 4.26 | 1.675 | 1.8165 | 1.6525 | 3172116 |
| 1711042200 | 1.69 | -0.01 | -0.59 | 1.769 | 1.841 | 1.6805 | 3433265 |
| 1710955800 | 1.7 | -0.04 | -2.19 | 1.84 | 1.843 | 1.69 | 3629427 |
| 1710869400 | 1.738 | -0.41 | -19.16 | 1.8 | 1.85 | 1.62 | 8750546 |
| 1710783000 | 2.15 | -0.13 | -5.66 | 2.302 | 2.36 | 2.149 | 2794722 |
| 1710523800 | 2.279 | -0.13 | -5.32 | 2.45 | 2.692 | 2.279 | 6683028 |
| 1710437400 | 2.407 | 0.19 | 8.72 | 2.22 | 2.45 | 2.185 | 3130352 |
| 1710351000 | 2.214 | -0.01 | -0.63 | 2.2599999 | 2.2759999 | 2.1469999 | 1356110 |
| 1710264600 | 2.228 | 0.13 | 6.15 | 2.11 | 2.279 | 2.078 | 2212412 |
| 1710178200 | 2.099 | -0.07 | -3.41 | 2.15 | 2.1589999 | 2.066 | 1820639 |
| 1709919000 | 2.173 | 0.04 | 1.97 | 2.1309999 | 2.233 | 2.065 | 1837413 |
| 1709832600 | 2.1309999 | -0.01 | -0.23 | 2.1589999 | 2.1589999 | 2.065 | 1677560 |
| 1709746200 | 2.136 | 0.05 | 2.54 | 2.114 | 2.179 | 2.083 | 1667965 |
| 1709659800 | 2.083 | -0.17 | -7.34 | 2.211 | 2.217 | 2.067 | 2764456 |
| 1709573400 | 2.248 | -0.14 | -5.74 | 2.39 | 2.432 | 2.248 | 1889361 |
| 1709314200 | 2.3849999 | 0.08 | 3.70 | 2.342 | 2.438 | 2.2799999 | 1735236 |
| 1709227800 | 2.3 | -0.11 | -4.64 | 2.45 | 2.66 | 2.3 | 3237486 |
| 1709141400 | 2.412 | 0.09 | 4.06 | 2.25 | 2.45 | 2.189 | 3065225 |
| 1709055000 | 2.318 | 0.07 | 3.02 | 2.248 | 2.322 | 2.206 | 1506693 |
| 1708968600 | 2.25 | -0.16 | -6.56 | 2.43 | 2.448 | 2.235 | 1906967 |
| 1708709400 | 2.408 | 0.1 | 4.29 | 2.33 | 2.467 | 2.234 | 2264294 |
| 1708623000 | 2.309 | 0.14 | 6.36 | 2.209 | 2.328 | 2.187 | 2585591 |
| 1708536600 | 2.171 | 0.01 | 0.51 | 2.15 | 2.208 | 2.081 | 1807011 |
| 1708450200 | 2.16 | -0.19 | -8.20 | 2.358 | 2.358 | 2.152 | 2149637 |
| 1708363800 | 2.353 | 0 | 0.00 | 2.39 | 2.47 | 2.353 | 1615128 |
| 1708104600 | 2.353 | 0.01 | 0.47 | 2.375 | 2.68 | 2.333 | 3421191 |
| 1708018200 | 2.342 | -0.06 | -2.58 | 2.43 | 2.43 | 2.342 | 1686493 |
| 1707931800 | 2.404 | 0 | 0.04 | 2.396 | 2.5 | 2.338 | 2163811 |
| 1707845400 | 2.403 | -0.13 | -5.02 | 2.533 | 2.535 | 2.359 | 2918348 |
| 1707759000 | 2.5299999 | 0.05 | 2.14 | 2.376 | 2.599 | 2.316 | 4387487 |
| 1707499800 | 2.477 | -0.15 | -5.78 | 2.65 | 2.74 | 2.477 | 2869012 |
| 1707413400 | 2.629 | -0.01 | -0.53 | 2.541 | 2.743 | 2.472 | 3865713 |
| 1707327000 | 2.6429999 | -0.18 | -6.28 | 2.841 | 2.875 | 2.6269999 | 2586698 |
| 1707240600 | 2.82 | 0.03 | 0.97 | 2.8 | 2.99 | 2.744 | 3927625 |
| 1707154200 | 2.793 | -1.14 | -28.95 | 3.38 | 3.402 | 2.742 | 8077827 |
| 1706895000 | 3.931 | -0.06 | -1.60 | 4.05 | 4.186 | 3.908 | 1472112 |
| 1706808600 | 3.995 | 0.01 | 0.25 | 3.92 | 3.995 | 3.824 | 2212732 |
| 1706722200 | 3.985 | -0.44 | -9.88 | 4.34 | 4.423 | 3.962 | 2531815 |
| 1706635800 | 4.422 | -0.01 | -0.23 | 4.445 | 4.532 | 4.2779999 | 1929428 |
| 1706549400 | 4.432 | -0.02 | -0.36 | 4.446 | 4.449 | 4.205 | 1795301 |
| 1706290200 | 4.448 | 0.13 | 3.06 | 4.416 | 4.622 | 4.15 | 3210941 |
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
