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 | 0.04 | 3.125 | 1.28 | 1.395 | 1.28 | 258279 | 1.32824234 | DE |
| 4 | -0.06 | -4.34782608696 | 1.38 | 1.425 | 1.245 | 191484 | 1.32370751 | DE |
| 12 | 0.2 | 17.8571428571 | 1.12 | 1.45 | 1.1 | 170353 | 1.29083048 | DE |
| 26 | 0.365 | 38.219895288 | 0.955 | 1.45 | 0.92 | 122564 | 1.23694237 | DE |
| 52 | 0.33 | 33.3333333333 | 0.99 | 1.45 | 0.855 | 83951 | 1.15053532 | DE |
| 156 | 0.57 | 76 | 0.75 | 1.45 | 0.53 | 47757 | 1.03092987 | DE |
| 260 | 0.875 | 196.629213483 | 0.445 | 1.45 | 0.35 | 37888 | 0.92934083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.34 | 0.02 | 1.13 | 1.34 | 1.35 | 1.31 | 219673 |
| 1732770900 | 1.325 | 0.01 | 0.76 | 1.31 | 1.33 | 1.31 | 87525 |
| 1732684500 | 1.315 | -0.02 | -1.13 | 1.325 | 1.33 | 1.315 | 142049 |
| 1732598100 | 1.33 | 0.02 | 1.53 | 1.31 | 1.395 | 1.3 | 747239 |
| 1732511700 | 1.31 | 0.05 | 3.56 | 1.28 | 1.325 | 1.28 | 94910 |
| 1732252500 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.285 | 1.26 | 177796 |
| 1732166100 | 1.2649999 | 0 | 0.00 | 1.295 | 1.295 | 1.2649999 | 47400 |
| 1732079700 | 1.2649999 | -0.02 | -1.17 | 1.285 | 1.285 | 1.245 | 81050 |
| 1731993300 | 1.28 | -0.01 | -0.78 | 1.29 | 1.295 | 1.275 | 25366 |
| 1731906900 | 1.29 | 0.01 | 0.78 | 1.28 | 1.295 | 1.26 | 172792 |
| 1731647700 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.28 | 322206 |
| 1731561300 | 1.32 | -0.03 | -1.86 | 1.32 | 1.34 | 1.29 | 513103 |
| 1731474900 | 1.345 | 0 | 0.37 | 1.33 | 1.35 | 1.33 | 225908 |
| 1731388500 | 1.34 | 0.02 | 1.13 | 1.345 | 1.35 | 1.3375 | 70276 |
| 1731302100 | 1.325 | -0.04 | -2.57 | 1.37 | 1.37 | 1.325 | 154889 |
| 1731042900 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3799999 | 1.33 | 225356 |
| 1730956500 | 1.35 | 0 | 0.00 | 1.3799999 | 1.385 | 1.35 | 303224 |
| 1730870100 | 1.35 | -0.02 | -1.46 | 1.36 | 1.36 | 1.35 | 11622 |
| 1730783700 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.37 | 65693 |
| 1730697300 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.425 | 1.37 | 141610 |
| 1730438100 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3799999 | 1.36 | 205129 |
| 1730351700 | 1.3799999 | -0.01 | -0.36 | 1.37 | 1.42 | 1.37 | 322805 |
| 1730265300 | 1.385 | 0.02 | 1.84 | 1.37 | 1.3899999 | 1.355 | 273555 |
| 1730178900 | 1.36 | -0.03 | -1.81 | 1.355 | 1.3899999 | 1.34 | 223894 |
| 1730092500 | 1.385 | 0.09 | 6.54 | 1.32 | 1.45 | 1.32 | 525107 |
| 1729833300 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.27 | 511053 |
| 1729746900 | 1.27 | 0.02 | 1.60 | 1.25 | 1.27 | 1.245 | 524377 |
| 1729660500 | 1.25 | 0.03 | 2.46 | 1.23 | 1.25 | 1.23 | 120276 |
| 1729574100 | 1.22 | -0.02 | -1.61 | 1.235 | 1.235 | 1.22 | 127616 |
| 1729487700 | 1.24 | 0.05 | 4.64 | 1.23 | 1.25 | 1.205 | 122883 |
| 1729228500 | 1.185 | -0.06 | -4.44 | 1.25 | 1.25 | 1.185 | 60440 |
| 1729142100 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.23 | 221168 |
| 1729055700 | 1.26 | -0.01 | -0.40 | 1.27 | 1.28 | 1.24 | 265269 |
| 1728969300 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.27 | 1.2649999 | 3516 |
| 1728882900 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.19 | 181144 |
| 1728623700 | 1.29 | 0.01 | 0.39 | 1.295 | 1.3 | 1.26 | 156506 |
| 1728537300 | 1.285 | 0.02 | 1.98 | 1.29 | 1.29 | 1.2549999 | 335411 |
| 1728450900 | 1.26 | 0.02 | 1.61 | 1.27 | 1.27 | 1.22 | 143216 |
| 1728364500 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.24 | 141024 |
| 1728278100 | 1.26 | 0.06 | 5.00 | 1.235 | 1.26 | 1.205 | 56611 |
| 1728022500 | 1.2 | 0.02 | 1.69 | 1.185 | 1.22 | 1.18 | 275941 |
| 1727936100 | 1.18 | 0.02 | 1.72 | 1.18 | 1.185 | 1.18 | 59856 |
| 1727849700 | 1.16 | -0.01 | -0.43 | 1.165 | 1.19 | 1.16 | 96803 |
| 1727763300 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.165 | 24286 |
| 1727676900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 80904 |
| 1727417700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.205 | 1.16 | 187989 |
| 1727331300 | 1.16 | 0 | 0.00 | 1.16 | 1.165 | 1.155 | 60690 |
| 1727244900 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.155 | 65382 |
| 1727158500 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.16 | 65190 |
| 1727072100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 13528 |
| 1726812900 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.155 | 125171 |
| 1726726500 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.155 | 62408 |
| 1726640100 | 1.17 | 0.03 | 2.63 | 1.15 | 1.2 | 1.15 | 74949 |
| 1726553700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.15 | 1.1399999 | 90580 |
| 1726467300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.175 | 1.1299999 | 102283 |
| 1726208100 | 1.15 | 0.01 | 0.88 | 1.18 | 1.18 | 1.1299999 | 36238 |
| 1726121700 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 49151 |
| 1726035300 | 1.1399999 | 0 | 0.00 | 1.12 | 1.2 | 1.12 | 58434 |
| 1725948900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725862500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725603300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725516900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725430500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725344100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725257700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
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
