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 | -0.05 | -4.5045045045 | 1.11 | 1.125 | 1.045 | 468150 | 1.07707392 | DE |
| 4 | -0.01 | -0.934579439252 | 1.07 | 1.125 | 1.04 | 431587 | 1.07561237 | DE |
| 12 | -0.03 | -2.75229357798 | 1.09 | 1.14 | 0.915 | 581370 | 1.02389481 | DE |
| 26 | -0.08 | -7.01754385965 | 1.14 | 1.22 | 0.915 | 490839 | 1.06560089 | DE |
| 52 | 0.195 | 22.5433526012 | 0.865 | 1.345 | 0.8 | 509857 | 1.06859256 | DE |
| 156 | 0.6 | 130.434782609 | 0.46 | 1.345 | 0.41 | 397404 | 0.82627853 | DE |
| 260 | 0.725 | 216.417910448 | 0.335 | 1.345 | 0.13 | 360786 | 0.66900336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 1.06 | 0.01 | 0.47 | 1.055 | 1.075 | 1.055 | 441541 |
| 1730351700 | 1.055 | 0 | 0.00 | 1.09 | 1.09 | 1.055 | 192007 |
| 1730265300 | 1.055 | -0.04 | -3.87 | 1.065 | 1.08 | 1.045 | 673317 |
| 1730178900 | 1.0975 | -0.01 | -1.13 | 1.11 | 1.11 | 1.095 | 592142 |
| 1730092500 | 1.11 | 0.01 | 0.91 | 1.11 | 1.125 | 1.1 | 441741 |
| 1729833300 | 1.1 | 0.02 | 1.38 | 1.09 | 1.11 | 1.08 | 769065 |
| 1729746900 | 1.085 | 0 | 0.46 | 1.08 | 1.085 | 1.06 | 634524 |
| 1729660500 | 1.08 | 0.02 | 1.41 | 1.075 | 1.085 | 1.06 | 518095 |
| 1729574100 | 1.065 | -0.02 | -1.39 | 1.08 | 1.08 | 1.06 | 485984 |
| 1729487700 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.075 | 301333 |
| 1729228500 | 1.08 | 0.01 | 0.47 | 1.08 | 1.085 | 1.07 | 179018 |
| 1729142100 | 1.075 | 0 | 0.47 | 1.08 | 1.08 | 1.07 | 439938 |
| 1729055700 | 1.07 | 0.01 | 0.94 | 1.065 | 1.075 | 1.065 | 255106 |
| 1728969300 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.06 | 653877 |
| 1728882900 | 1.08 | -0.01 | -0.46 | 1.095 | 1.095 | 1.07 | 190232 |
| 1728623700 | 1.085 | 0.02 | 1.88 | 1.08 | 1.095 | 1.07 | 567700 |
| 1728537300 | 1.065 | 0 | 0.00 | 1.08 | 1.08 | 1.065 | 201283 |
| 1728450900 | 1.065 | 0.02 | 2.40 | 1.055 | 1.08 | 1.045 | 295473 |
| 1728364500 | 1.04 | -0.04 | -3.26 | 1.08 | 1.08 | 1.04 | 452855 |
| 1728278100 | 1.075 | 0.01 | 1.42 | 1.07 | 1.09 | 1.05 | 346499 |
| 1728022500 | 1.06 | -0.02 | -1.40 | 1.08 | 1.08 | 1.045 | 329577 |
| 1727936100 | 1.075 | -0.03 | -2.71 | 1.1 | 1.11 | 1.075 | 534666 |
| 1727849700 | 1.105 | 0 | 0.00 | 1.1 | 1.11 | 1.085 | 416574 |
| 1727763300 | 1.105 | 0.01 | 0.91 | 1.1 | 1.12 | 1.085 | 623638 |
| 1727676900 | 1.095 | 0.02 | 2.34 | 1.07 | 1.105 | 1.06 | 417230 |
| 1727417700 | 1.07 | 0.03 | 2.39 | 1.035 | 1.075 | 1.035 | 607725 |
| 1727331300 | 1.045 | 0.04 | 4.50 | 1.0049999 | 1.05 | 1.0049999 | 602882 |
| 1727244900 | 1 | 0 | 0.00 | 1 | 1.0025 | 0.995 | 204677 |
| 1727158500 | 1 | -0.005 | -0.50 | 1.02 | 1.02 | 0.995 | 356109 |
| 1727072100 | 1.0049999 | -0.01 | -0.99 | 1.0149999 | 1.02 | 1.0049999 | 198146 |
| 1726812900 | 1.0149999 | 0 | 0.50 | 1.03 | 1.03 | 1.01 | 168418 |
| 1726726500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 335093 |
| 1726640100 | 1.02 | 0 | 0.00 | 1.0149999 | 1.025 | 0.995 | 416697 |
| 1726553700 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 0.995 | 199655 |
| 1726467300 | 0.99 | -0.015 | -1.49 | 1.0149999 | 1.0149999 | 0.99 | 342338 |
| 1726208100 | 1.0049999 | 0.02 | 2.03 | 0.99 | 1.0149999 | 0.985 | 539299 |
| 1726121700 | 0.985 | 0.03 | 3.14 | 0.965 | 0.99 | 0.955 | 394928 |
| 1726035300 | 0.955 | -0.035 | -3.54 | 0.98 | 0.985 | 0.955 | 462382 |
| 1725948900 | 0.99 | 0.03 | 3.13 | 0.965 | 0.99 | 0.96 | 326395 |
| 1725862500 | 0.96 | -0.02 | -2.04 | 0.965 | 0.97 | 0.955 | 345292 |
| 1725603300 | 0.98 | 0.05 | 5.38 | 0.95 | 0.98 | 0.94 | 614351 |
| 1725516900 | 0.93 | -0.015 | -1.59 | 0.95 | 0.955 | 0.93 | 625876 |
| 1725430500 | 0.945 | 0.005 | 0.53 | 0.93 | 0.945 | 0.915 | 1064792 |
| 1725344100 | 0.94 | -0.005 | -0.53 | 0.95 | 0.955 | 0.93 | 710104 |
| 1725257700 | 0.945 | -0.005 | -0.53 | 0.935 | 0.96 | 0.93 | 516015 |
| 1724998500 | 0.95 | 0 | 0.00 | 0.95 | 0.96 | 0.935 | 488317 |
| 1724912100 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.925 | 612576 |
| 1724825700 | 0.94 | -0.015 | -1.57 | 0.95 | 0.965 | 0.925 | 1221870 |
| 1724739300 | 0.955 | -0.035 | -3.54 | 0.99 | 0.99 | 0.955 | 1871721 |
| 1724652900 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.985 | 828497 |
| 1724393700 | 1 | -0.015 | -1.48 | 1.01 | 1.025 | 0.975 | 2061087 |
| 1724307300 | 1.0149999 | -0.11 | -9.38 | 1.1399999 | 1.1399999 | 0.95 | 4513862 |
| 1724220900 | 1.12 | 0.04 | 3.70 | 1.08 | 1.125 | 1.08 | 474244 |
| 1724134500 | 1.08 | 0.01 | 0.93 | 1.08 | 1.085 | 1.065 | 185711 |
| 1724048100 | 1.07 | -0.01 | -0.93 | 1.075 | 1.08 | 1.065 | 580308 |
| 1723788900 | 1.08 | 0.01 | 0.47 | 1.075 | 1.1 | 1.07 | 399691 |
| 1723702500 | 1.075 | 0 | 0.00 | 1.075 | 1.095 | 1.075 | 414849 |
| 1723616100 | 1.075 | 0.01 | 0.94 | 1.07 | 1.085 | 1.05 | 382962 |
| 1723529700 | 1.065 | -0.02 | -1.39 | 1.08 | 1.095 | 1.05 | 437858 |
| 1723443300 | 1.08 | -0.01 | -0.46 | 1.09 | 1.1 | 1.08 | 424035 |
| 1723184100 | 1.085 | 0.01 | 1.40 | 1.09 | 1.095 | 1.075 | 102206 |
| 1723097700 | 1.07 | -0.03 | -2.28 | 1.085 | 1.095 | 1.07 | 186626 |
| 1723011300 | 1.095 | 0 | 0.46 | 1.09 | 1.1 | 1.075 | 662065 |
| 1722924900 | 1.09 | -0.02 | -1.80 | 1.095 | 1.1 | 1.05 | 990672 |
| 1722838500 | 1.11 | -0.05 | -3.90 | 1.155 | 1.17 | 1.11 | 721652 |
| 1722579300 | 1.155 | 0.01 | 0.87 | 1.135 | 1.175 | 1.135 | 359065 |
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
