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 | -0.037 | -2.28677379481 | 1.618 | 1.732 | 1.441 | 72511 | 1.5144172 | DE |
| 4 | 0.284 | 21.8966846569 | 1.297 | 1.879 | 1.236 | 178248 | 1.62579558 | DE |
| 12 | 0.6902 | 77.4809160305 | 0.8908 | 1.949 | 0.808 | 298311 | 1.48081272 | DE |
| 26 | 1.218 | 335.537190083 | 0.363 | 1.949 | 0.3254 | 225992 | 1.25208164 | DE |
| 52 | 1.1611 | 276.518218623 | 0.4199 | 1.949 | 0.3247999 | 157212 | 1.21138411 | DE |
| 156 | 1.1611 | 276.518218623 | 0.4199 | 1.949 | 0.3247999 | 157212 | 1.21138411 | DE |
| 260 | 1.1611 | 276.518218623 | 0.4199 | 1.949 | 0.3247999 | 157212 | 1.21138411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 1.575 | 0.11 | 7.80 | 1.498 | 1.575 | 1.483 | 63614 |
| 1717100820 | 1.461 | -0.02 | -1.22 | 1.45 | 1.58 | 1.45 | 119149 |
| 1717014420 | 1.479 | -0.08 | -5.07 | 1.584 | 1.584 | 1.441 | 89314 |
| 1716928020 | 1.558 | -0.05 | -3.11 | 1.6 | 1.6399999 | 1.516 | 87965 |
| 1716841560 | 1.608 | 0.01 | 0.75 | 1.627 | 1.627 | 1.57 | 24946 |
| 1716582420 | 1.596 | -0.04 | -2.44 | 1.618 | 1.732 | 1.596 | 41180 |
| 1716496020 | 1.6359999 | 0.05 | 3.28 | 1.59 | 1.663 | 1.46 | 110378 |
| 1716409620 | 1.584 | -0.11 | -6.49 | 1.734 | 1.734 | 1.556 | 108439 |
| 1716323160 | 1.694 | -0.06 | -3.20 | 1.794 | 1.815 | 1.641 | 88584 |
| 1716236760 | 1.75 | -0.02 | -1.35 | 1.72 | 1.797 | 1.701 | 81582 |
| 1715977620 | 1.774 | -0.06 | -3.11 | 1.829 | 1.859 | 1.712 | 154196 |
| 1715891220 | 1.831 | 0.04 | 2.12 | 1.805 | 1.879 | 1.65 | 375584 |
| 1715804820 | 1.793 | 0.21 | 12.91 | 1.6 | 1.829 | 1.56 | 351014 |
| 1715718420 | 1.588 | -0.11 | -6.31 | 1.689 | 1.689 | 1.529 | 394306 |
| 1715631960 | 1.695 | 0.19 | 12.85 | 1.461 | 1.699 | 1.461 | 409813 |
| 1715372820 | 1.502 | -0 | -0.13 | 1.572 | 1.572 | 1.431 | 55616 |
| 1715286420 | 1.504 | -0.09 | -5.59 | 1.608 | 1.66 | 1.496 | 126599 |
| 1715200020 | 1.593 | 0.16 | 11.48 | 1.486 | 1.6 | 1.461 | 243663 |
| 1715113620 | 1.429 | -0.07 | -4.54 | 1.455 | 1.574 | 1.407 | 206812 |
| 1715027220 | 1.497 | 0.25 | 19.76 | 1.264 | 1.529 | 1.236 | 456939 |
| 1714768020 | 1.25 | -0.01 | -1.11 | 1.297 | 1.316 | 1.25 | 38889 |
| 1714681560 | 1.264 | 0.03 | 2.68 | 1.319 | 1.3779999 | 1.231 | 177812 |
| 1714508820 | 1.231 | -0.08 | -6.17 | 1.325 | 1.345 | 1.182 | 155882 |
| 1714422420 | 1.312 | 0.13 | 11.19 | 1.199 | 1.339 | 1.1659999 | 135756 |
| 1714163220 | 1.18 | 0.07 | 6.02 | 1.122 | 1.219 | 1.101 | 167484 |
| 1714076820 | 1.113 | 0.01 | 1.37 | 1.101 | 1.161 | 1.042 | 193770 |
| 1713990420 | 1.098 | -0.04 | -3.68 | 1.189 | 1.317 | 1.079 | 225234 |
| 1713903960 | 1.1399999 | -0.04 | -3.31 | 1.174 | 1.229 | 1.111 | 165268 |
| 1713817560 | 1.179 | -0.05 | -3.91 | 1.254 | 1.32 | 1.141 | 177082 |
| 1713558420 | 1.227 | 0 | 0.16 | 1.2589999 | 1.2809999 | 1.186 | 161060 |
| 1713472020 | 1.225 | -0.12 | -8.99 | 1.4 | 1.499 | 1.181 | 297212 |
| 1713385620 | 1.346 | -0.15 | -10.21 | 1.473 | 1.537 | 1.327 | 167739 |
| 1713299220 | 1.499 | 0.03 | 1.90 | 1.45 | 1.51 | 1.41 | 106844 |
| 1713212820 | 1.471 | -0.13 | -8.12 | 1.561 | 1.604 | 1.424 | 253815 |
| 1712953620 | 1.601 | 0.02 | 1.14 | 1.574 | 1.656 | 1.5069999 | 201354 |
| 1712867220 | 1.583 | -0.09 | -5.44 | 1.679 | 1.817 | 1.54 | 201250 |
| 1712780760 | 1.674 | 0.12 | 7.38 | 1.561 | 1.679 | 1.561 | 185662 |
| 1712694360 | 1.559 | -0.2 | -11.32 | 1.74 | 1.805 | 1.556 | 334233 |
| 1712607960 | 1.758 | 0.09 | 5.52 | 1.71 | 1.949 | 1.71 | 1005729 |
| 1712348820 | 1.666 | 0.26 | 18.16 | 1.429 | 1.74 | 1.371 | 416867 |
| 1712262360 | 1.41 | 0.01 | 0.64 | 1.395 | 1.543 | 1.387 | 361176 |
| 1712175960 | 1.401 | 0.13 | 10.58 | 1.266 | 1.488 | 1.231 | 317579 |
| 1712089560 | 1.2669999 | -0.23 | -15.34 | 1.521 | 1.569 | 1.248 | 789951 |
| 1711661160 | 1.4965 | -0.09 | -5.70 | 1.6105 | 1.6585 | 1.451 | 303045 |
| 1711574820 | 1.587 | -0.06 | -3.76 | 1.6445 | 1.7095 | 1.4504999 | 528226 |
| 1711488360 | 1.649 | -0.13 | -7.39 | 1.765 | 1.9095 | 1.4205 | 1274838 |
| 1711401960 | 1.7805 | 0.28 | 18.70 | 1.55 | 1.9475 | 1.45 | 1574903 |
| 1711142760 | 1.5 | 0.24 | 18.62 | 1.4 | 1.589 | 1.2649999 | 1180499 |
| 1711056360 | 1.2645 | 0.12 | 10.00 | 1.117 | 1.4695 | 1.107 | 913242 |
| 1710969960 | 1.1495 | 0.12 | 12.15 | 1.0295 | 1.1495 | 1.0005 | 163266 |
| 1710883560 | 1.0249999 | 0.04 | 3.83 | 0.98 | 1.0395 | 0.9484 | 52804 |
| 1710797160 | 0.9872 | -0.0183 | -1.82 | 1.0245 | 1.149 | 0.9288 | 231703 |
| 1710537960 | 1.0055 | 0.08 | 8.66 | 0.9628 | 1.0055 | 0.9338 | 64503 |
| 1710451620 | 0.9254 | -0.0126 | -1.34 | 0.96 | 0.9808 | 0.9254 | 97737 |
| 1710365160 | 0.938 | 0.016 | 1.74 | 0.9274 | 0.9848 | 0.905 | 164372 |
| 1710278760 | 0.922 | 0.0476 | 5.44 | 0.8482 | 0.925 | 0.808 | 49290 |
| 1710192420 | 0.8744 | -0.0214 | -2.39 | 0.9654 | 0.9854 | 0.8516 | 206615 |
| 1709933160 | 0.8958 | -0.0176 | -1.93 | 0.8908 | 0.9954 | 0.876 | 434948 |
| 1709846760 | 0.9134 | 0.1068 | 13.24 | 0.8136 | 0.9502 | 0.774 | 111403 |
| 1709760360 | 0.8066 | 0.0402 | 5.25 | 0.7992 | 0.8092 | 0.7528 | 49434 |
| 1709673960 | 0.7664 | -0.0544 | -6.63 | 0.7902 | 0.829 | 0.7502 | 96884 |
| 1709587560 | 0.8208 | -0.0492 | -5.66 | 0.8868 | 0.914 | 0.8186 | 162831 |
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
