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 | -0.039 | -2.71966527197 | 1.434 | 1.447 | 1.372 | 20519 | 1.40301405 | DE |
| 4 | 0.121 | 9.49764521193 | 1.274 | 1.447 | 1.237 | 85277 | 1.31105544 | DE |
| 12 | 0.145 | 11.6 | 1.25 | 1.447 | 1.178 | 112387 | 1.26687558 | DE |
| 26 | -0.0425 | -2.95652173913 | 1.4375 | 1.4805 | 1.178 | 84552 | 1.29460491 | DE |
| 52 | -0.716 | -33.9175746092 | 2.111 | 2.248 | 1.178 | 71989 | 1.38678893 | DE |
| 156 | -3.152 | -69.3204310534 | 4.547 | 4.705 | 1.178 | 37674 | 1.50798465 | DE |
| 260 | -2.062 | -59.6470928551 | 3.457 | 5.116 | 1.178 | 34448 | 1.54113531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 1.372 | -0.05 | -3.18 | 1.418 | 1.42 | 1.372 | 14896 |
| 1718310420 | 1.417 | 0 | 0.07 | 1.4 | 1.417 | 1.3859999 | 28407 |
| 1718224020 | 1.416 | 0.01 | 1.00 | 1.401 | 1.426 | 1.401 | 12291 |
| 1718137620 | 1.402 | 0 | 0.14 | 1.402 | 1.431 | 1.4 | 23368 |
| 1718051220 | 1.4 | 0.12 | 8.95 | 1.295 | 1.447 | 1.295 | 197084 |
| 1717792020 | 1.2849999 | -0.02 | -1.68 | 1.307 | 1.307 | 1.2669999 | 47387 |
| 1717705620 | 1.307 | -0.03 | -1.88 | 1.324 | 1.326 | 1.288 | 81063 |
| 1717619220 | 1.332 | -0.01 | -0.67 | 1.362 | 1.362 | 1.318 | 72104 |
| 1717532820 | 1.341 | -0.06 | -4.28 | 1.393 | 1.393 | 1.33 | 69335 |
| 1717446420 | 1.401 | 0.1 | 7.52 | 1.324 | 1.41 | 1.323 | 303641 |
| 1717187220 | 1.303 | -0 | -0.31 | 1.306 | 1.318 | 1.298 | 45805 |
| 1717100820 | 1.307 | 0.03 | 2.43 | 1.31 | 1.319 | 1.3 | 35950 |
| 1717014420 | 1.276 | -0.03 | -2.30 | 1.2909999 | 1.299 | 1.26 | 103162 |
| 1716928020 | 1.306 | 0.04 | 2.83 | 1.25 | 1.317 | 1.25 | 77012 |
| 1716841560 | 1.27 | 0.01 | 0.79 | 1.2609999 | 1.2869999 | 1.24 | 131462 |
| 1716582420 | 1.26 | -0.02 | -1.64 | 1.2849999 | 1.2849999 | 1.237 | 153993 |
| 1716496020 | 1.2809999 | 0.01 | 1.03 | 1.2629999 | 1.306 | 1.256 | 116336 |
| 1716409620 | 1.268 | 0.01 | 1.12 | 1.2589999 | 1.29 | 1.239 | 194994 |
| 1716323160 | 1.254 | -0.03 | -2.26 | 1.2649999 | 1.296 | 1.241 | 148524 |
| 1716236760 | 1.2829999 | 0 | 0.31 | 1.274 | 1.2829999 | 1.2649999 | 22174 |
| 1715977620 | 1.2789999 | 0.01 | 0.63 | 1.276 | 1.309 | 1.272 | 53142 |
| 1715891220 | 1.2709999 | -0.03 | -2.08 | 1.311 | 1.311 | 1.2709999 | 71541 |
| 1715804820 | 1.298 | 0.02 | 1.80 | 1.2549999 | 1.329 | 1.249 | 194952 |
| 1715718420 | 1.2749999 | 0.02 | 1.27 | 1.2669999 | 1.284 | 1.244 | 210515 |
| 1715631960 | 1.2589999 | 0.01 | 0.80 | 1.2509999 | 1.2729999 | 1.235 | 196793 |
| 1715372820 | 1.249 | 0.02 | 1.38 | 1.232 | 1.2829999 | 1.232 | 127420 |
| 1715286420 | 1.232 | 0.01 | 1.07 | 1.227 | 1.249 | 1.227 | 23367 |
| 1715200020 | 1.219 | 0.01 | 0.58 | 1.216 | 1.235 | 1.206 | 156108 |
| 1715113620 | 1.212 | 0.02 | 1.34 | 1.194 | 1.232 | 1.188 | 150341 |
| 1715027220 | 1.196 | -0.03 | -2.76 | 1.201 | 1.25 | 1.178 | 362116 |
| 1714768020 | 1.23 | -0.02 | -1.52 | 1.233 | 1.2869999 | 1.225 | 85229 |
| 1714681560 | 1.249 | -0.01 | -0.95 | 1.264 | 1.272 | 1.218 | 190217 |
| 1714508820 | 1.2609999 | 0.01 | 1.20 | 1.2769999 | 1.3 | 1.2569999 | 134813 |
| 1714422420 | 1.246 | -0 | -0.24 | 1.249 | 1.266 | 1.239 | 138682 |
| 1714163220 | 1.249 | 0.04 | 3.31 | 1.225 | 1.249 | 1.225 | 70315 |
| 1714076820 | 1.209 | -0.02 | -1.95 | 1.236 | 1.25 | 1.195 | 134364 |
| 1713990420 | 1.233 | -0 | -0.24 | 1.244 | 1.2589999 | 1.219 | 74670 |
| 1713903960 | 1.236 | 0.02 | 1.31 | 1.234 | 1.256 | 1.223 | 107606 |
| 1713817560 | 1.22 | -0.01 | -0.57 | 1.24 | 1.2629999 | 1.215 | 143230 |
| 1713558420 | 1.227 | -0.03 | -2.62 | 1.264 | 1.266 | 1.211 | 139699 |
| 1713472020 | 1.26 | -0.07 | -5.19 | 1.26 | 1.2829999 | 1.234 | 154059 |
| 1713385620 | 1.329 | 0.1 | 7.87 | 1.23 | 1.329 | 1.229 | 212495 |
| 1713299220 | 1.232 | -0.03 | -2.22 | 1.254 | 1.2829999 | 1.227 | 133440 |
| 1713212820 | 1.26 | -0.03 | -2.17 | 1.2889999 | 1.2889999 | 1.2509999 | 128001 |
| 1712953620 | 1.288 | -0.01 | -0.92 | 1.329 | 1.329 | 1.2829999 | 94841 |
| 1712867220 | 1.3 | 0 | 0.23 | 1.316 | 1.32 | 1.29 | 92757 |
| 1712780760 | 1.297 | 0.04 | 3.18 | 1.274 | 1.324 | 1.2569999 | 149024 |
| 1712694360 | 1.2569999 | -0 | -0.08 | 1.2669999 | 1.2829999 | 1.2529999 | 55489 |
| 1712607960 | 1.258 | 0.01 | 0.40 | 1.2609999 | 1.2869999 | 1.24 | 124736 |
| 1712348820 | 1.2529999 | -0.01 | -0.87 | 1.2529999 | 1.28 | 1.252 | 83621 |
| 1712262360 | 1.264 | 0.01 | 1.12 | 1.245 | 1.29 | 1.245 | 159292 |
| 1712175960 | 1.25 | 0.01 | 1.05 | 1.24 | 1.2609999 | 1.224 | 123616 |
| 1712089560 | 1.237 | -0.02 | -1.79 | 1.25 | 1.274 | 1.233 | 105859 |
| 1711661160 | 1.2595 | 0 | 0.20 | 1.248 | 1.264 | 1.2295 | 79404 |
| 1711574820 | 1.2569999 | 0.02 | 1.53 | 1.237 | 1.2569999 | 1.226 | 47646 |
| 1711488360 | 1.238 | -0 | -0.20 | 1.242 | 1.25 | 1.209 | 108548 |
| 1711401960 | 1.2405 | -0.01 | -0.60 | 1.25 | 1.2585 | 1.2055 | 111331 |
| 1711142760 | 1.248 | 0 | 0.24 | 1.2435 | 1.2529999 | 1.2255 | 65184 |
| 1711056360 | 1.245 | 0.01 | 0.44 | 1.229 | 1.2509999 | 1.2244999 | 62204 |
| 1710969960 | 1.2395 | 0.02 | 1.93 | 1.2104999 | 1.2395 | 1.2104999 | 42067 |
| 1710883560 | 1.216 | 0.01 | 0.45 | 1.215 | 1.226 | 1.198 | 37881 |
| 1710797160 | 1.2104999 | -0 | -0.12 | 1.2195 | 1.2195 | 1.198 | 54388 |
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
