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 | 0.015 | 0.729927007299 | 2.055 | 2.08 | 2.01 | 62883 | 2.05867087 | DE |
| 4 | 0.11 | 5.61224489796 | 1.96 | 2.08 | 1.88 | 123877 | 1.99144603 | DE |
| 12 | 0.07 | 3.5 | 2 | 2.18 | 1.815 | 145963 | 2.03721689 | DE |
| 26 | 0.44 | 26.9938650307 | 1.63 | 2.18 | 1.565 | 204165 | 1.93331707 | DE |
| 52 | 0.365 | 21.4076246334 | 1.705 | 2.18 | 1.46 | 186190 | 1.85043006 | DE |
| 156 | 0.33 | 18.9655172414 | 1.74 | 2.18 | 1.09 | 170241 | 1.59935978 | DE |
| 260 | 0.2 | 10.6951871658 | 1.87 | 2.21 | 1.09 | 198425 | 1.68859808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 2.07 | 0.02 | 0.98 | 2.04 | 2.07 | 2.04 | 21172 |
| 1741151700 | 2.05 | 0.01 | 0.49 | 2.0099999 | 2.06 | 2.0099999 | 23081 |
| 1741065300 | 2.04 | -0.03 | -1.45 | 2.07 | 2.07 | 2.035 | 71407 |
| 1740978900 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.0299999 | 88501 |
| 1740719700 | 2.06 | -0.01 | -0.48 | 2.0099999 | 2.07 | 2.0099999 | 95824 |
| 1740633300 | 2.07 | 0.03 | 1.47 | 2.055 | 2.08 | 2.055 | 35604 |
| 1740546900 | 2.04 | -0.02 | -0.73 | 2.07 | 2.07 | 1.995 | 114369 |
| 1740460500 | 2.055 | 0.06 | 2.75 | 2.04 | 2.055 | 1.985 | 110388 |
| 1740374100 | 2 | -0.03 | -1.48 | 2 | 2.0299999 | 2 | 25726 |
| 1740114900 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 1.995 | 69862 |
| 1740028500 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.975 | 149221 |
| 1739942100 | 2.02 | 0 | 0.25 | 2.0099999 | 2.05 | 2.0099999 | 438778 |
| 1739855700 | 2.015 | -0.01 | -0.25 | 2.05 | 2.05 | 2.0099999 | 2439 |
| 1739769300 | 2.02 | 0.04 | 2.28 | 2 | 2.05 | 1.975 | 108648 |
| 1739510100 | 1.975 | 0.01 | 0.51 | 1.975 | 2 | 1.95 | 70844 |
| 1739423700 | 1.965 | 0.02 | 0.77 | 1.9 | 1.98 | 1.9 | 63325 |
| 1739337300 | 1.95 | 0.01 | 0.78 | 1.95 | 1.98 | 1.93 | 193339 |
| 1739250900 | 1.935 | 0.02 | 0.78 | 1.95 | 1.95 | 1.88 | 564478 |
| 1739164500 | 1.92 | -0.04 | -2.04 | 1.95 | 1.95 | 1.92 | 175248 |
| 1738905300 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.945 | 25166 |
| 1738818900 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.0099999 | 1.945 | 51284 |
| 1738732500 | 1.96 | 0 | 0.26 | 1.97 | 1.975 | 1.92 | 62886 |
| 1738646100 | 1.955 | -0.02 | -0.76 | 1.91 | 1.97 | 1.91 | 66506 |
| 1738559700 | 1.97 | -0.05 | -2.48 | 1.99 | 2 | 1.94 | 116984 |
| 1738300500 | 2.02 | 0.05 | 2.80 | 1.85 | 2.02 | 1.815 | 405523 |
| 1738214100 | 1.965 | -0.03 | -1.50 | 2.02 | 2.02 | 1.965 | 27206 |
| 1738127700 | 1.995 | -0.01 | -0.25 | 2.02 | 2.02 | 1.99 | 40430 |
| 1738041300 | 2 | -0.06 | -2.91 | 1.99 | 2.0099999 | 1.97 | 52612 |
| 1737695700 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.02 | 61757 |
| 1737609300 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.06 | 1.99 | 155447 |
| 1737522900 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.05 | 49885 |
| 1737436500 | 2.06 | 0.01 | 0.49 | 2 | 2.06 | 2 | 111270 |
| 1737350100 | 2.05 | 0 | 0.00 | 2.06 | 2.07 | 2 | 60357 |
| 1737090900 | 2.05 | -0.02 | -0.97 | 2.06 | 2.08 | 2.05 | 16853 |
| 1737004500 | 2.07 | 0.02 | 0.98 | 2.04 | 2.08 | 2.04 | 49755 |
| 1736918100 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.04 | 72877 |
| 1736831700 | 2.05 | 0 | 0.00 | 2.05 | 2.09 | 2.045 | 54484 |
| 1736745300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.07 | 2.04 | 122601 |
| 1736486100 | 2.07 | -0.01 | -0.48 | 2.07 | 2.08 | 2.06 | 97015 |
| 1736399700 | 2.08 | 0 | 0.00 | 2.08 | 2.09 | 2.08 | 77208 |
| 1736313300 | 2.08 | 0 | 0.00 | 2.05 | 2.095 | 2.0299999 | 184193 |
| 1736226900 | 2.08 | -0.03 | -1.42 | 2.08 | 2.11 | 2.06 | 150087 |
| 1736140500 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.0299999 | 62301 |
| 1735881300 | 2.12 | -0.02 | -0.70 | 2.15 | 2.15 | 2.12 | 52878 |
| 1735794900 | 2.1349999 | -0.02 | -0.70 | 2.15 | 2.15 | 2.12 | 20006 |
| 1735617660 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 14284 |
| 1735535700 | 2.15 | 0 | 0.00 | 2.12 | 2.1549999 | 2.11 | 30774 |
| 1735276500 | 2.15 | 0.05 | 2.38 | 2.1 | 2.18 | 2.1 | 233217 |
| 1735014060 | 2.1 | 0.01 | 0.48 | 2.1 | 2.115 | 2.07 | 463455 |
| 1734930900 | 2.09 | -0.01 | -0.24 | 2.06 | 2.09 | 2.06 | 154732 |
| 1734671700 | 2.095 | -0.03 | -1.18 | 2.15 | 2.15 | 2.07 | 186715 |
| 1734585300 | 2.12 | 0 | 0.00 | 2.12 | 2.15 | 2.04 | 306658 |
| 1734498900 | 2.12 | 0.11 | 5.47 | 2.02 | 2.13 | 2.02 | 538551 |
| 1734412500 | 2.0099999 | 0 | 0.12 | 2 | 2.02 | 2 | 309757 |
| 1734326100 | 2.0075 | -0 | -0.12 | 2.02 | 2.04 | 1.97 | 153887 |
| 1734066900 | 2.0099999 | 0.01 | 0.50 | 1.995 | 2.02 | 1.98 | 438172 |
| 1733980500 | 2 | -0.02 | -0.99 | 2 | 2.02 | 1.995 | 695074 |
| 1733894100 | 2.02 | 0.02 | 0.75 | 1.99 | 2.02 | 1.985 | 111408 |
| 1733807700 | 2.005 | -0.02 | -0.74 | 2 | 2.0099999 | 1.985 | 269262 |
| 1733721300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 91163 |
| 1733462100 | 2 | 0 | 0.00 | 2.0099999 | 2.025 | 1.9975 | 216903 |
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
