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 | 0.04 | 1.8018018018 | 2.22 | 2.425 | 2.135 | 122308 | 2.29608107 | DE |
| 4 | -0.07 | -3.00429184549 | 2.33 | 2.475 | 2.135 | 143426 | 2.28719781 | DE |
| 12 | -0.43 | -15.9851301115 | 2.69 | 2.975 | 2.105 | 183198 | 2.44861268 | DE |
| 26 | -0.715 | -24.0336134454 | 2.975 | 4.06 | 2.105 | 180533 | 2.91437171 | DE |
| 52 | -6.07 | -72.8691476591 | 8.33 | 9.1 | 2.105 | 171699 | 4.37582226 | DE |
| 156 | -3.67 | -61.8887015177 | 5.93 | 9.1 | 2.105 | 162613 | 5.81844553 | DE |
| 260 | -12.64 | -84.8322147651 | 14.9 | 16.72 | 2.105 | 178947 | 6.20103756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2.2599999 | 0.01 | 0.67 | 2.245 | 2.295 | 2.245 | 77487 |
| 1714062600 | 2.245 | -0.09 | -3.85 | 2.32 | 2.345 | 2.235 | 68875 |
| 1713976200 | 2.335 | -0.05 | -2.10 | 2.42 | 2.42 | 2.335 | 81744 |
| 1713889800 | 2.3849999 | 0.12 | 5.30 | 2.27 | 2.425 | 2.27 | 230925 |
| 1713803400 | 2.265 | 0.09 | 4.14 | 2.17 | 2.31 | 2.165 | 85018 |
| 1713544200 | 2.175 | -0.08 | -3.33 | 2.22 | 2.225 | 2.1349999 | 144980 |
| 1713457800 | 2.25 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2 | 106654 |
| 1713371400 | 2.25 | 0 | 0.22 | 2.225 | 2.25 | 2.21 | 107926 |
| 1713285000 | 2.245 | -0.02 | -0.88 | 2.245 | 2.255 | 2.21 | 76772 |
| 1713198600 | 2.265 | 0.03 | 1.34 | 2.235 | 2.295 | 2.195 | 146549 |
| 1712939400 | 2.235 | -0.08 | -3.46 | 2.335 | 2.34 | 2.205 | 193601 |
| 1712853000 | 2.315 | -0.02 | -0.64 | 2.31 | 2.36 | 2.29 | 196137 |
| 1712766600 | 2.33 | -0.02 | -0.85 | 2.37 | 2.475 | 2.325 | 251414 |
| 1712680200 | 2.35 | 0.01 | 0.43 | 2.31 | 2.38 | 2.29 | 173049 |
| 1712593800 | 2.34 | 0.13 | 5.88 | 2.23 | 2.38 | 2.23 | 139839 |
| 1712334600 | 2.21 | -0.05 | -2.21 | 2.25 | 2.25 | 2.19 | 158187 |
| 1712248200 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.345 | 2.245 | 104063 |
| 1712161800 | 2.29 | 0.01 | 0.44 | 2.295 | 2.295 | 2.22 | 199783 |
| 1712075400 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.35 | 2.27 | 116145 |
| 1711647000 | 2.33 | 0.02 | 0.87 | 2.315 | 2.365 | 2.2799999 | 113435 |
| 1711560600 | 2.31 | 0.04 | 1.76 | 2.25 | 2.31 | 2.225 | 227744 |
| 1711474200 | 2.27 | -0.08 | -3.20 | 2.325 | 2.325 | 2.245 | 83264 |
| 1711387800 | 2.345 | -0.04 | -1.47 | 2.33 | 2.36 | 2.295 | 74039 |
| 1711128600 | 2.38 | 0 | 0.21 | 2.355 | 2.425 | 2.35 | 68512 |
| 1711042200 | 2.375 | 0.04 | 1.50 | 2.36 | 2.4049999 | 2.33 | 71838 |
| 1710955800 | 2.34 | 0 | 0.00 | 2.36 | 2.37 | 2.27 | 110169 |
| 1710869400 | 2.34 | -0.13 | -5.07 | 2.46 | 2.46 | 2.33 | 139624 |
| 1710783000 | 2.465 | -0.03 | -1.20 | 2.5099999 | 2.57 | 2.445 | 120872 |
| 1710523800 | 2.495 | -0.06 | -2.16 | 2.5 | 2.5 | 2.38 | 1086403 |
| 1710437400 | 2.55 | 0 | 0.00 | 2.5299999 | 2.6 | 2.485 | 126488 |
| 1710351000 | 2.55 | 0.07 | 3.03 | 2.49 | 2.55 | 2.42 | 152269 |
| 1710264600 | 2.475 | 0.1 | 3.99 | 2.4 | 2.5099999 | 2.35 | 180748 |
| 1710178200 | 2.38 | 0.18 | 8.18 | 2.25 | 2.535 | 2.22 | 407994 |
| 1709919000 | 2.2 | 0.06 | 2.80 | 2.14 | 2.22 | 2.11 | 342005 |
| 1709832600 | 2.14 | -0.1 | -4.25 | 2.215 | 2.215 | 2.105 | 448894 |
| 1709746200 | 2.235 | -0.05 | -1.97 | 2.3 | 2.335 | 2.235 | 360385 |
| 1709659800 | 2.2799999 | -0.11 | -4.40 | 2.365 | 2.365 | 2.275 | 229410 |
| 1709573400 | 2.3849999 | -0.05 | -1.85 | 2.43 | 2.465 | 2.345 | 198263 |
| 1709314200 | 2.43 | -0.15 | -5.63 | 2.58 | 2.58 | 2.37 | 330695 |
| 1709227800 | 2.575 | -0.28 | -9.81 | 2.7 | 2.7599999 | 2.5099999 | 448879 |
| 1709141400 | 2.855 | -0.01 | -0.17 | 2.88 | 2.9 | 2.695 | 169594 |
| 1709055000 | 2.86 | 0.04 | 1.42 | 2.825 | 2.925 | 2.795 | 176750 |
| 1708968600 | 2.82 | 0.09 | 3.30 | 2.785 | 2.975 | 2.785 | 329032 |
| 1708709400 | 2.73 | -0.07 | -2.50 | 2.81 | 2.82 | 2.69 | 85487 |
| 1708623000 | 2.8 | 0.06 | 2.19 | 2.7599999 | 2.84 | 2.73 | 100735 |
| 1708536600 | 2.74 | -0.05 | -1.79 | 2.7799999 | 2.84 | 2.715 | 50437 |
| 1708450200 | 2.79 | -0.08 | -2.62 | 2.755 | 2.815 | 2.725 | 58745 |
| 1708363800 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1708104600 | 2.865 | 0.02 | 0.70 | 2.9049999 | 2.94 | 2.785 | 203959 |
| 1708018200 | 2.845 | 0.17 | 6.16 | 2.7 | 2.85 | 2.685 | 182207 |
| 1707931800 | 2.68 | 0.07 | 2.68 | 2.605 | 2.71 | 2.585 | 203211 |
| 1707845400 | 2.61 | -0.09 | -3.15 | 2.715 | 2.74 | 2.6 | 74702 |
| 1707759000 | 2.695 | 0.09 | 3.26 | 2.6 | 2.75 | 2.6 | 148471 |
| 1707499800 | 2.61 | -0.03 | -0.95 | 2.6549999 | 2.695 | 2.585 | 219704 |
| 1707413400 | 2.6349999 | 0.01 | 0.57 | 2.615 | 2.685 | 2.615 | 77617 |
| 1707327000 | 2.62 | -0.08 | -2.96 | 2.71 | 2.73 | 2.62 | 105732 |
| 1707240600 | 2.7 | -0.03 | -0.92 | 2.725 | 2.755 | 2.63 | 98111 |
| 1707154200 | 2.725 | 0.05 | 1.87 | 2.71 | 2.79 | 2.68 | 82996 |
| 1706895000 | 2.675 | 0 | 0.19 | 2.69 | 2.795 | 2.675 | 171203 |
| 1706808600 | 2.67 | -0.05 | -1.66 | 2.72 | 2.7599999 | 2.67 | 153516 |
| 1706722200 | 2.715 | -0.1 | -3.55 | 2.795 | 2.82 | 2.695 | 154926 |
| 1706635800 | 2.815 | -0.01 | -0.35 | 2.81 | 2.9049999 | 2.81 | 191328 |
| 1706549400 | 2.825 | -0.06 | -1.91 | 2.6 | 2.88 | 2.4 | 584370 |
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
