Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.85 | 0.86 | 0.845 | 56262 | 0.85178601 | DE |
| 4 | -0.03 | -3.40909090909 | 0.88 | 0.88 | 0.835 | 80482 | 0.85142458 | DE |
| 12 | 0.05 | 6.25 | 0.8 | 0.9 | 0.785 | 80818 | 0.8432897 | DE |
| 26 | 0.015 | 1.79640718563 | 0.835 | 0.9 | 0.76 | 83605 | 0.82235582 | DE |
| 52 | -0.11 | -11.4583333333 | 0.96 | 0.99 | 0.76 | 79913 | 0.84940802 | DE |
| 156 | -0.775 | -47.6923076923 | 1.625 | 1.68 | 0.76 | 61294 | 1.02887399 | DE |
| 260 | -0.36 | -29.7520661157 | 1.21 | 1.81 | 0.75 | 67510 | 1.15942357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.88 | 0.02 | 2.33 | 0.85 | 0.885 | 0.85 | 98182 |
| 1732684500 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 65872 |
| 1732598100 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 43004 |
| 1732511700 | 0.86 | 0.015 | 1.78 | 0.85 | 0.86 | 0.85 | 35888 |
| 1732252500 | 0.845 | -0.005 | -0.59 | 0.85 | 0.86 | 0.845 | 103035 |
| 1732166100 | 0.85 | -0.005 | -0.58 | 0.85 | 0.855 | 0.85 | 33513 |
| 1732079700 | 0.855 | -0.005 | -0.58 | 0.85 | 0.855 | 0.85 | 2 |
| 1731993300 | 0.86 | 0.015 | 1.78 | 0.85 | 0.86 | 0.85 | 85814 |
| 1731906900 | 0.845 | 0.005 | 0.60 | 0.845 | 0.855 | 0.84 | 270097 |
| 1731647700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 39 |
| 1731561300 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.835 | 129115 |
| 1731474900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.835 | 124247 |
| 1731388500 | 0.84 | -0.005 | -0.59 | 0.845 | 0.845 | 0.84 | 110275 |
| 1731302100 | 0.845 | 0.005 | 0.60 | 0.85 | 0.85 | 0.845 | 186909 |
| 1731042900 | 0.84 | -0.03 | -3.45 | 0.835 | 0.855 | 0.835 | 51409 |
| 1730956500 | 0.87 | 0 | 0.00 | 0.86 | 0.875 | 0.86 | 163037 |
| 1730870100 | 0.87 | 0.005 | 0.58 | 0.875 | 0.875 | 0.855 | 134411 |
| 1730783700 | 0.865 | 0.005 | 0.58 | 0.865 | 0.865 | 0.865 | 20014 |
| 1730697300 | 0.86 | -0.02 | -2.27 | 0.875 | 0.875 | 0.86 | 22479 |
| 1730438100 | 0.88 | 0.005 | 0.57 | 0.875 | 0.88 | 0.875 | 26486 |
| 1730351700 | 0.875 | 0 | 0.00 | 0.88 | 0.88 | 0.875 | 3993 |
| 1730265300 | 0.875 | -0.015 | -1.69 | 0.88 | 0.885 | 0.875 | 169161 |
| 1730178900 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 23000 |
| 1730092500 | 0.88 | -0.015 | -1.68 | 0.88 | 0.895 | 0.88 | 26182 |
| 1729833300 | 0.895 | 0.02 | 2.29 | 0.88 | 0.895 | 0.88 | 74197 |
| 1729746900 | 0.875 | -0.005 | -0.57 | 0.88 | 0.89 | 0.875 | 97550 |
| 1729660500 | 0.88 | -0.005 | -0.56 | 0.885 | 0.885 | 0.88 | 61047 |
| 1729574100 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.88 | 26287 |
| 1729487700 | 0.885 | 0.005 | 0.57 | 0.895 | 0.9 | 0.885 | 29701 |
| 1729228500 | 0.88 | 0.005 | 0.57 | 0.875 | 0.88 | 0.875 | 130055 |
| 1729142100 | 0.875 | 0.02 | 2.34 | 0.855 | 0.875 | 0.855 | 155558 |
| 1729055700 | 0.855 | -0.005 | -0.58 | 0.86 | 0.865 | 0.85 | 72827 |
| 1728969300 | 0.86 | 0.015 | 1.78 | 0.855 | 0.86 | 0.85 | 127068 |
| 1728882900 | 0.845 | -0.005 | -0.59 | 0.85 | 0.86 | 0.845 | 70696 |
| 1728623700 | 0.85 | 0.01 | 1.19 | 0.85 | 0.86 | 0.85 | 324959 |
| 1728537300 | 0.84 | 0.005 | 0.60 | 0.84 | 0.845 | 0.83 | 195149 |
| 1728450900 | 0.835 | 0.0075 | 0.91 | 0.825 | 0.84 | 0.825 | 176887 |
| 1728364500 | 0.8275 | -0.0025 | -0.30 | 0.825 | 0.8275 | 0.825 | 38037 |
| 1728278100 | 0.83 | 0.005 | 0.61 | 0.83 | 0.83 | 0.8199999 | 47187 |
| 1728022500 | 0.825 | 0.0050001 | 0.61 | 0.825 | 0.825 | 0.825 | 122 |
| 1727936100 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8149999 | 48743 |
| 1727849700 | 0.83 | 0.005 | 0.61 | 0.8199999 | 0.83 | 0.8199999 | 125807 |
| 1727763300 | 0.825 | -0.005 | -0.60 | 0.825 | 0.825 | 0.825 | 29107 |
| 1727676900 | 0.83 | 0.005 | 0.61 | 0.83 | 0.83 | 0.83 | 153941 |
| 1727417700 | 0.825 | 0.0100001 | 1.23 | 0.83 | 0.83 | 0.825 | 70392 |
| 1727331300 | 0.8149999 | 0.0049999 | 0.62 | 0.8199999 | 0.8199999 | 0.805 | 1540 |
| 1727244900 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 64430 |
| 1727158500 | 0.81 | 0.015 | 1.89 | 0.81 | 0.81 | 0.81 | 925 |
| 1727072100 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.795 | 68698 |
| 1726812900 | 0.8 | 0 | 0.00 | 0.805 | 0.81 | 0.8 | 51445 |
| 1726726500 | 0.8 | 0 | 0.00 | 0.8 | 0.805 | 0.8 | 81661 |
| 1726640100 | 0.8 | -0.005 | -0.62 | 0.8149999 | 0.8149999 | 0.8 | 92971 |
| 1726553700 | 0.805 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 100512 |
| 1726467300 | 0.805 | 0.005 | 0.63 | 0.81 | 0.81 | 0.8 | 29632 |
| 1726208100 | 0.8 | -0.005 | -0.62 | 0.8 | 0.83 | 0.79 | 178165 |
| 1726121700 | 0.805 | 0.01 | 1.26 | 0.795 | 0.805 | 0.795 | 36776 |
| 1726035300 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1725948900 | 0.795 | 0.01 | 1.27 | 0.79 | 0.795 | 0.79 | 52385 |
| 1725862500 | 0.785 | -0.015 | -1.88 | 0.79 | 0.79 | 0.785 | 4799 |
| 1725603300 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 20428 |
| 1725516900 | 0.805 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 100624 |
| 1725430500 | 0.805 | -0.0225 | -2.72 | 0.8199999 | 0.8199999 | 0.8 | 222526 |
| 1725344100 | 0.8275 | 0.0175 | 2.16 | 0.8149999 | 0.835 | 0.8149999 | 129011 |
| 1725257700 | 0.81 | -0.01 | -1.22 | 0.805 | 0.8149999 | 0.805 | 11070 |
| 1724998500 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.8199999 | 0.8 | 159408 |
| 1724912100 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8199999 | 0.81 | 77896 |
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
