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 | -0.22 | -10.8910891089 | 2.02 | 2.1 | 1.71 | 24919 | 1.82517607 | DE |
| 4 | -0.83 | -31.5589353612 | 2.63 | 2.8 | 1.71 | 13117 | 2.05680063 | DE |
| 12 | -3.36 | -65.1162790698 | 5.16 | 5.9 | 1.71 | 8877 | 2.8377794 | DE |
| 26 | -10.2 | -85 | 12 | 12.5 | 1.71 | 7745 | 4.86165701 | DE |
| 52 | -18.5 | -91.1330049261 | 20.3 | 23.95 | 1.71 | 6444 | 9.97328917 | DE |
| 156 | -9.01 | -83.3487511563 | 10.81 | 27.8 | 1.71 | 7254 | 16.21446657 | DE |
| 260 | -9.01 | -83.3487511563 | 10.81 | 27.8 | 1.71 | 7254 | 16.21446657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1.8 | 0.02 | 1.24 | 1.8 | 1.92 | 1.724 | 54797 |
| 1741109400 | 1.778 | 0 | 0.11 | 1.8 | 1.8 | 1.724 | 12464 |
| 1741023000 | 1.776 | 0.02 | 0.91 | 1.9 | 1.96 | 1.71 | 50585 |
| 1740763800 | 1.76 | -0.14 | -7.37 | 1.9 | 1.92 | 1.71 | 24491 |
| 1740677400 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.85 | 18063 |
| 1740591000 | 2 | 0 | 0.00 | 2.02 | 2.1 | 1.94 | 18992 |
| 1740504600 | 2 | -0.09 | -4.31 | 2.09 | 2.15 | 1.95 | 5689 |
| 1740418200 | 2.09 | 0.04 | 1.95 | 2.1 | 2.1 | 1.98 | 10889 |
| 1740159000 | 2.05 | 0.15 | 7.89 | 2.09 | 2.1 | 1.976 | 7062 |
| 1740072600 | 1.9 | -0.08 | -4.04 | 2.02 | 2.175 | 1.9 | 14930 |
| 1739986200 | 1.98 | -0.2 | -8.97 | 2.21 | 2.4 | 1.902 | 13708 |
| 1739899800 | 2.175 | -0.13 | -5.64 | 2.39 | 2.39 | 2.16 | 13431 |
| 1739813400 | 2.305 | -0.19 | -7.62 | 2.455 | 2.5099999 | 2.2599999 | 18317 |
| 1739554200 | 2.495 | 0 | 0.20 | 2.55 | 2.55 | 2.39 | 15742 |
| 1739467800 | 2.49 | -0.07 | -2.73 | 2.52 | 2.56 | 2.48 | 7425 |
| 1739381400 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1739295000 | 2.56 | -0.04 | -1.54 | 2.56 | 2.8 | 2.545 | 14387 |
| 1739208600 | 2.6 | -0.04 | -1.52 | 2.65 | 2.65 | 2.6 | 2721 |
| 1738949400 | 2.64 | 0.04 | 1.54 | 2.62 | 2.64 | 2.505 | 2799 |
| 1738863000 | 2.6 | -0.02 | -0.76 | 2.6 | 2.64 | 2.525 | 3913 |
| 1738776600 | 2.62 | 0.04 | 1.35 | 2.63 | 2.65 | 2.58 | 2891 |
| 1738690200 | 2.585 | 0.02 | 0.98 | 2.74 | 2.74 | 2.56 | 4738 |
| 1738603800 | 2.56 | 0.04 | 1.39 | 2.58 | 2.58 | 2.5299999 | 6091 |
| 1738344600 | 2.525 | -0.18 | -6.48 | 2.7 | 2.9 | 2.44 | 15209 |
| 1738258200 | 2.7 | -0.25 | -8.47 | 2.96 | 2.96 | 2.665 | 21080 |
| 1738171800 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.9 | 5615 |
| 1738085400 | 2.98 | 0.02 | 0.68 | 2.98 | 2.98 | 2.765 | 8242 |
| 1737999000 | 2.96 | -0.34 | -10.30 | 3.32 | 3.505 | 2.7 | 39495 |
| 1737739800 | 3.3 | -0.84 | -20.29 | 4.0199999 | 4.0199999 | 3.2599999 | 35383 |
| 1737653400 | 4.14 | -0.06 | -1.43 | 4.2 | 4.24 | 4.14 | 5893 |
| 1737567000 | 4.2 | -0.4 | -8.70 | 4.26 | 4.5 | 4.13 | 6770 |
| 1737480600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737394200 | 4.6 | -0.24 | -4.96 | 4.84 | 4.84 | 4.4 | 8850 |
| 1737135000 | 4.84 | -0.08 | -1.63 | 4.9 | 4.91 | 4.84 | 979 |
| 1737048600 | 4.92 | -0.01 | -0.20 | 4.93 | 4.97 | 4.89 | 2036 |
| 1736962200 | 4.93 | -0.2 | -3.90 | 5.07 | 5.09 | 4.86 | 2348 |
| 1736875800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.2 | 4.825 | 6813 |
| 1736789400 | 5.18 | -0.02 | -0.38 | 5.14 | 5.18 | 5 | 2435 |
| 1736530200 | 5.2 | -0.02 | -0.38 | 5.26 | 5.3 | 5.15 | 4118 |
| 1736443800 | 5.22 | -0.38 | -6.79 | 5.6 | 5.66 | 5.22 | 2247 |
| 1736357400 | 5.6 | -0.07 | -1.23 | 5.69 | 5.69 | 5.54 | 2190 |
| 1736271000 | 5.67 | -0.2 | -3.41 | 5.89 | 5.89 | 5.67 | 3903 |
| 1736184600 | 5.87 | 0.73 | 14.20 | 5.18 | 5.9 | 5.16 | 8369 |
| 1735925400 | 5.14 | 0.19 | 3.94 | 4.945 | 5.15 | 4.805 | 722 |
| 1735839000 | 4.945 | 0.09 | 1.75 | 4.96 | 4.96 | 4.76 | 685 |
| 1735666200 | 4.86 | 0.41 | 9.21 | 4.42 | 4.86 | 4.42 | 3266 |
| 1735579800 | 4.45 | -0.41 | -8.44 | 4.84 | 4.86 | 4.38 | 9921 |
| 1735320600 | 4.86 | -0.08 | -1.52 | 4.82 | 4.88 | 4.75 | 6373 |
| 1735061400 | 4.9349999 | -0.08 | -1.50 | 4.97 | 4.97 | 4.845 | 538 |
| 1734975000 | 5.01 | 0.15 | 3.09 | 4.8099999 | 5.2 | 4.8099999 | 971 |
| 1734715800 | 4.86 | 0.01 | 0.21 | 4.845 | 5.09 | 4.845 | 1743 |
| 1734629400 | 4.85 | -0.08 | -1.62 | 4.9 | 4.975 | 4.85 | 1360 |
| 1734543000 | 4.93 | -0.04 | -0.80 | 4.975 | 5.07 | 4.93 | 1900 |
| 1734456600 | 4.97 | -0.03 | -0.60 | 5 | 5.01 | 4.95 | 3511 |
| 1734370200 | 5 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1260 |
| 1734111000 | 5.05 | 0.1 | 2.02 | 4.95 | 5.1 | 4.95 | 2178 |
| 1734024600 | 4.95 | 0.09 | 1.85 | 4.82 | 5.0599999 | 4.82 | 3656 |
| 1733938200 | 4.86 | -0.32 | -6.18 | 5.16 | 5.2 | 4.86 | 2244 |
| 1733851800 | 5.18 | 0.08 | 1.57 | 5.16 | 5.18 | 5.11 | 883 |
| 1733765400 | 5.1 | 0.35 | 7.26 | 4.78 | 5.1 | 4.745 | 1947 |
| 1733506200 | 4.755 | -0.1 | -1.96 | 4.8099999 | 4.85 | 4.43 | 4567 |
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
