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 | -0.06 | -4.54545454545 | 1.32 | 1.33 | 1.215 | 622005 | 1.25627397 | CS |
| 4 | 0.01 | 0.8 | 1.25 | 1.43 | 1.1 | 854479 | 1.24654653 | CS |
| 12 | 0.02 | 1.61290322581 | 1.24 | 1.43 | 1.07 | 827831 | 1.22319426 | CS |
| 26 | -0.23 | -15.4362416107 | 1.49 | 1.85 | 1.07 | 727289 | 1.34562368 | CS |
| 52 | -0.05 | -3.81679389313 | 1.31 | 2 | 1.07 | 998534 | 1.52263657 | CS |
| 156 | 0.6349 | 101.56774916 | 0.6251 | 2 | 0.36 | 563936 | 1.15708715 | CS |
| 260 | 0.08 | 6.77966101695 | 1.18 | 2.39 | 0.36 | 761492 | 1.1997886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 1.25 | -0.01 | -0.40 | 1.25 | 1.2796 | 1.235 | 931920 |
| 1742941800 | 1.2549999 | 0.01 | 1.21 | 1.25 | 1.2649999 | 1.23 | 550485 |
| 1742855400 | 1.24 | -0.01 | -0.80 | 1.27 | 1.27 | 1.215 | 574555 |
| 1742596200 | 1.25 | -0.06 | -4.58 | 1.3 | 1.3 | 1.25 | 677978 |
| 1742509800 | 1.31 | -0.03 | -2.24 | 1.32 | 1.33 | 1.3 | 375089 |
| 1742423400 | 1.34 | 0.09 | 7.20 | 1.26 | 1.34 | 1.25 | 860299 |
| 1742337000 | 1.25 | -0.15 | -10.71 | 1.32 | 1.36 | 1.25 | 1500747 |
| 1742250600 | 1.4 | 0.05 | 3.70 | 1.34 | 1.43 | 1.33 | 496001 |
| 1741991400 | 1.35 | 0.01 | 0.75 | 1.37 | 1.37 | 1.33 | 592662 |
| 1741905000 | 1.34 | 0.09 | 7.20 | 1.24 | 1.35 | 1.215 | 1953693 |
| 1741818600 | 1.25 | 0.02 | 1.63 | 1.23 | 1.28 | 1.2 | 572727 |
| 1741732200 | 1.23 | 0.07 | 6.03 | 1.16 | 1.24 | 1.16 | 980124 |
| 1741645800 | 1.16 | -0.09 | -7.20 | 1.24 | 1.24 | 1.135 | 1882672 |
| 1741390200 | 1.25 | 0.01 | 0.81 | 1.26 | 1.29 | 1.22 | 860909 |
| 1741303800 | 1.24 | 0.02 | 1.64 | 1.2 | 1.2549999 | 1.2 | 1115757 |
| 1741217400 | 1.22 | 0.06 | 5.17 | 1.17 | 1.23 | 1.161 | 621732 |
| 1741131000 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.1 | 848040 |
| 1741044600 | 1.15 | 0.02 | 1.77 | 1.16 | 1.1799 | 1.1299999 | 513480 |
| 1740785400 | 1.1299999 | -0.04 | -3.42 | 1.1299999 | 1.155 | 1.11 | 611891 |
| 1740699000 | 1.17 | -0.09 | -7.14 | 1.25 | 1.25 | 1.17 | 568815 |
| 1740612600 | 1.26 | 0.04 | 3.28 | 1.21 | 1.27 | 1.21 | 603762 |
| 1740526200 | 1.22 | -0.06 | -4.69 | 1.26 | 1.27 | 1.205 | 336054 |
| 1740439800 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3065 | 1.225 | 551392 |
| 1740180600 | 1.29 | -0.03 | -2.27 | 1.33 | 1.33 | 1.27 | 1908547 |
| 1740094200 | 1.32 | 0.04 | 3.13 | 1.28 | 1.35 | 1.28 | 764536 |
| 1740007800 | 1.28 | 0.01 | 0.79 | 1.27 | 1.285 | 1.25 | 151742 |
| 1739921400 | 1.27 | 0.01 | 0.79 | 1.29 | 1.29 | 1.25 | 359252 |
| 1739575800 | 1.26 | -0.06 | -4.55 | 1.3 | 1.365 | 1.25 | 805067 |
| 1739489400 | 1.32 | 0.03 | 2.33 | 1.29 | 1.33 | 1.2609999 | 674048 |
| 1739403000 | 1.29 | 0.04 | 3.20 | 1.26 | 1.3 | 1.24 | 346487 |
| 1739316600 | 1.25 | -0.01 | -0.79 | 1.25 | 1.28 | 1.24 | 552931 |
| 1739230200 | 1.26 | 0.07 | 5.88 | 1.21 | 1.2649999 | 1.2 | 1735668 |
| 1738971000 | 1.19 | 0 | 0.00 | 1.2 | 1.22 | 1.17 | 521702 |
| 1738884600 | 1.19 | -0.03 | -2.46 | 1.2 | 1.215 | 1.175 | 793426 |
| 1738798200 | 1.22 | 0.06 | 5.17 | 1.16 | 1.24 | 1.16 | 880667 |
| 1738711800 | 1.16 | 0.02 | 1.75 | 1.15 | 1.17 | 1.1312 | 456197 |
| 1738625400 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.165 | 1.09 | 618090 |
| 1738366200 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.09 | 567923 |
| 1738279800 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.11 | 1963880 |
| 1738193400 | 1.18 | 0.01 | 0.85 | 1.19 | 1.215 | 1.08 | 1590924 |
| 1738107000 | 1.17 | 0.03 | 2.63 | 1.15 | 1.1987 | 1.1399999 | 778368 |
| 1738020600 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.16 | 1.12 | 574933 |
| 1737761400 | 1.17 | 0 | 0.00 | 1.18 | 1.21 | 1.17 | 353748 |
| 1737675000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588600 | 1.17 | 0.04 | 3.54 | 1.16 | 1.17 | 1.125 | 566586 |
| 1737502200 | 1.1299999 | 0.04 | 3.67 | 1.07 | 1.155 | 1.07 | 1678027 |
| 1737156600 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.07 | 943390 |
| 1737070200 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.09 | 1445393 |
| 1736983800 | 1.16 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1399999 | 1363169 |
| 1736897400 | 1.24 | 0.01 | 0.81 | 1.25 | 1.27 | 1.2 | 1982508 |
| 1736811000 | 1.23 | -0.02 | -1.60 | 1.25 | 1.2549999 | 1.2 | 483981 |
| 1736551800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.29 | 1.24 | 774422 |
| 1736379000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.24 | 402712 |
| 1736292600 | 1.28 | 0.01 | 0.79 | 1.28 | 1.325 | 1.26 | 351375 |
| 1736206200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.2549999 | 416245 |
| 1735947000 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.26 | 229900 |
| 1735860600 | 1.31 | 0.08 | 6.50 | 1.24 | 1.326 | 1.24 | 741920 |
| 1735687800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2549999 | 1.215 | 471191 |
| 1735601400 | 1.22 | -0.04 | -3.17 | 1.25 | 1.2565 | 1.21 | 420985 |
| 1735342200 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.24 | 255075 |
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
