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 | -0.105 | -10.8808290155 | 0.965 | 0.965 | 0.82 | 76119 | 0.91230134 | DE |
| 4 | -0.19 | -18.0952380952 | 1.05 | 1.06 | 0.82 | 67397 | 0.95472596 | DE |
| 12 | -0.42 | -32.8125 | 1.28 | 1.39 | 0.82 | 167868 | 1.20113331 | DE |
| 26 | -0.64 | -42.6666666667 | 1.5 | 1.57 | 0.82 | 126479 | 1.23299079 | DE |
| 52 | -1.26 | -59.4339622642 | 2.12 | 2.49 | 0.82 | 149729 | 1.56747062 | DE |
| 156 | -3.33 | -79.4749403341 | 4.19 | 4.47 | 0.82 | 71019 | 1.81474275 | DE |
| 260 | -0.58 | -40.2777777778 | 1.44 | 5.02 | 0.82 | 82377 | 2.0034662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.885 | -0.015 | -1.67 | 0.895 | 0.905 | 0.885 | 96377 |
| 1732166100 | 0.9 | 0.01 | 1.12 | 0.885 | 0.94 | 0.885 | 30736 |
| 1732079700 | 0.89 | -0.04 | -4.30 | 0.925 | 0.925 | 0.875 | 72595 |
| 1731993300 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.925 | 38202 |
| 1731906900 | 0.94 | -0.04 | -4.08 | 0.965 | 0.965 | 0.94 | 142684 |
| 1731647700 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 47411 |
| 1731561300 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.965 | 41291 |
| 1731474900 | 0.98 | 0.005 | 0.51 | 0.96 | 1.01 | 0.96 | 38995 |
| 1731388500 | 0.975 | -0.005 | -0.51 | 1.045 | 1.045 | 0.96 | 69601 |
| 1731302100 | 0.98 | 0.025 | 2.62 | 0.975 | 0.98 | 0.96 | 17170 |
| 1731042900 | 0.955 | -0.1 | -9.48 | 1.06 | 1.06 | 0.955 | 167171 |
| 1730956500 | 1.055 | 0.13 | 13.44 | 0.93 | 1.055 | 0.93 | 119919 |
| 1730870100 | 0.93 | -0.022 | -2.31 | 0.955 | 0.955 | 0.93 | 40200 |
| 1730783700 | 0.952 | 0.027 | 2.92 | 0.955 | 0.955 | 0.952 | 6512 |
| 1730697300 | 0.925 | 0 | 0.00 | 0.92 | 0.93 | 0.91 | 19872 |
| 1730438100 | 0.925 | -0.02 | -2.12 | 0.935 | 0.935 | 0.925 | 11921 |
| 1730351700 | 0.945 | 0.0125 | 1.34 | 0.935 | 0.95 | 0.905 | 53231 |
| 1730265300 | 0.9325 | -0.0175 | -1.84 | 0.95 | 0.95 | 0.93 | 73993 |
| 1730178900 | 0.95 | -0.035 | -3.55 | 0.99 | 0.99 | 0.95 | 135729 |
| 1730092500 | 0.985 | -0.06 | -5.74 | 1.05 | 1.05 | 0.98 | 124333 |
| 1729833300 | 1.045 | 0.02 | 2.45 | 1.025 | 1.045 | 1.0149999 | 17875 |
| 1729746900 | 1.02 | 0.02 | 2.00 | 1.0149999 | 1.035 | 1.0149999 | 20967 |
| 1729660500 | 1 | 0.01 | 1.01 | 0.98 | 1.0149999 | 0.98 | 36217 |
| 1729574100 | 0.99 | -0.04 | -3.88 | 1.03 | 1.03 | 0.99 | 56323 |
| 1729487700 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 1.03 | 45477 |
| 1729228500 | 1.06 | -0.02 | -1.85 | 1.06 | 1.075 | 1.06 | 9714 |
| 1729142100 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 21106 |
| 1729055700 | 1.08 | -0.01 | -0.92 | 1.085 | 1.1 | 1.075 | 103789 |
| 1728969300 | 1.09 | -0.05 | -4.39 | 1.1299999 | 1.1299999 | 1.0774999 | 248609 |
| 1728882900 | 1.1399999 | -0.08 | -6.56 | 1.175 | 1.18 | 1.1299999 | 120044 |
| 1728623700 | 1.22 | 0.02 | 1.67 | 1.185 | 1.22 | 1.18 | 72046 |
| 1728537300 | 1.2 | -0.05 | -3.61 | 1.2 | 1.2225 | 1.18 | 39792 |
| 1728450900 | 1.245 | 0.07 | 5.51 | 1.2 | 1.245 | 1.18 | 32171 |
| 1728364500 | 1.18 | -0 | -0.17 | 1.175 | 1.185 | 1.175 | 12841 |
| 1728278100 | 1.182 | -0.01 | -0.84 | 1.185 | 1.19 | 1.175 | 2667 |
| 1728022500 | 1.192 | 0.01 | 1.02 | 1.225 | 1.225 | 1.18 | 6903 |
| 1727936100 | 1.18 | -0.02 | -1.67 | 1.185 | 1.195 | 1.18 | 29062 |
| 1727849700 | 1.2 | 0.01 | 1.27 | 1.23 | 1.23 | 1.195 | 15866 |
| 1727763300 | 1.185 | -0.07 | -5.20 | 1.2549999 | 1.2549999 | 1.185 | 16806 |
| 1727676900 | 1.25 | -0.05 | -3.47 | 1.3 | 1.3 | 1.06 | 6331715 |
| 1727417700 | 1.295 | 0.11 | 9.28 | 1.19 | 1.295 | 1.18 | 91585 |
| 1727331300 | 1.185 | -0.05 | -3.66 | 1.21 | 1.21 | 1.18 | 51283 |
| 1727244900 | 1.23 | 0.03 | 2.50 | 1.18 | 1.23 | 1.18 | 24528 |
| 1727158500 | 1.2 | -0.02 | -1.23 | 1.23 | 1.245 | 1.2 | 8698 |
| 1727072100 | 1.215 | -0.09 | -6.54 | 1.3 | 1.3 | 1.215 | 26756 |
| 1726812900 | 1.3 | -0.02 | -1.14 | 1.315 | 1.32 | 1.27 | 41414 |
| 1726726500 | 1.315 | -0.01 | -0.75 | 1.325 | 1.33 | 1.315 | 379430 |
| 1726640100 | 1.325 | -0.04 | -2.93 | 1.36 | 1.36 | 1.31 | 138496 |
| 1726553700 | 1.365 | 0 | 0.37 | 1.3899999 | 1.3899999 | 1.35 | 82103 |
| 1726467300 | 1.36 | 0.03 | 2.26 | 1.33 | 1.385 | 1.31 | 27661 |
| 1726208100 | 1.33 | 0.08 | 6.40 | 1.2549999 | 1.33 | 1.25 | 53272 |
| 1726121700 | 1.25 | 0.1 | 8.70 | 1.17 | 1.25 | 1.17 | 16637 |
| 1726035300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1725948900 | 1.15 | -0.03 | -2.13 | 1.18 | 1.19 | 1.15 | 24543 |
| 1725862500 | 1.175 | -0.06 | -4.86 | 1.235 | 1.25 | 1.175 | 81557 |
| 1725603300 | 1.235 | 0.01 | 0.82 | 1.225 | 1.235 | 1.225 | 8127 |
| 1725516900 | 1.225 | -0.04 | -3.16 | 1.285 | 1.29 | 1.225 | 110169 |
| 1725430500 | 1.2649999 | 0.03 | 2.85 | 1.23 | 1.2649999 | 1.225 | 9865 |
| 1725344100 | 1.23 | -0.04 | -2.77 | 1.2649999 | 1.2649999 | 1.22 | 45973 |
| 1725257700 | 1.2649999 | -0.01 | -0.78 | 1.28 | 1.285 | 1.2649999 | 94210 |
| 1724998500 | 1.275 | 0 | 0.39 | 1.275 | 1.33 | 1.27 | 196072 |
| 1724912100 | 1.27 | 0.01 | 0.79 | 1.2 | 1.275 | 1.2 | 46164 |
| 1724825700 | 1.26 | -0.04 | -3.08 | 1.25 | 1.35 | 1.2 | 110250 |
| 1724739300 | 1.3 | 0.02 | 1.56 | 1.29 | 1.3025 | 1.275 | 37205 |
| 1724652900 | 1.28 | -0.01 | -0.78 | 1.295 | 1.295 | 1.25 | 30602 |
| 1724393700 | 1.29 | -0.03 | -1.90 | 1.33 | 1.33 | 1.275 | 518024 |
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
