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 | -0.02 | -2.38095238095 | 0.84 | 0.875 | 0.8 | 162933 | 0.82288632 | DE |
| 4 | -0.17 | -17.1717171717 | 0.99 | 1.045 | 0.73 | 284583 | 0.8621231 | DE |
| 12 | -0.165 | -16.7512690355 | 0.985 | 1.295 | 0.73 | 447954 | 1.04992381 | DE |
| 26 | -0.78 | -48.75 | 1.6 | 1.72 | 0.73 | 515404 | 1.11311724 | DE |
| 52 | -2.51 | -75.3753753754 | 3.33 | 3.76 | 0.73 | 503877 | 1.4746504 | DE |
| 156 | -6.51 | -88.8130968622 | 7.33 | 9.65 | 0.73 | 402032 | 3.96440559 | DE |
| 260 | 0.03 | 3.79746835443 | 0.79 | 9.65 | 0.515 | 349967 | 3.57633231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.8199999 | 0.005 | 0.61 | 0.805 | 0.83 | 0.8 | 188192 |
| 1732166100 | 0.8149999 | -0.005 | -0.61 | 0.81 | 0.83 | 0.805 | 175788 |
| 1732079700 | 0.8199999 | -0.025 | -2.96 | 0.84 | 0.875 | 0.805 | 242974 |
| 1731993300 | 0.845 | 0.015 | 1.81 | 0.835 | 0.86 | 0.83 | 76881 |
| 1731906900 | 0.83 | -0.025 | -2.92 | 0.84 | 0.87 | 0.83 | 130830 |
| 1731647700 | 0.855 | -0.02 | -2.29 | 0.86 | 0.885 | 0.845 | 423122 |
| 1731561300 | 0.875 | 0.02 | 2.34 | 0.87 | 0.915 | 0.86 | 153720 |
| 1731474900 | 0.855 | 0.025 | 3.01 | 0.84 | 0.905 | 0.84 | 203122 |
| 1731388500 | 0.83 | -0.025 | -2.92 | 0.83 | 0.86 | 0.83 | 74476 |
| 1731302100 | 0.855 | 0.005 | 0.59 | 0.835 | 0.875 | 0.83 | 248034 |
| 1731042900 | 0.85 | 0.015 | 1.80 | 0.8149999 | 0.85 | 0.8149999 | 72443 |
| 1730956500 | 0.835 | 0.01 | 1.21 | 0.8149999 | 0.85 | 0.78 | 408753 |
| 1730870100 | 0.825 | 0.0100001 | 1.23 | 0.8149999 | 0.845 | 0.81 | 94890 |
| 1730783700 | 0.8149999 | -0.03 | -3.55 | 0.855 | 0.855 | 0.8149999 | 134780 |
| 1730697300 | 0.845 | -0.065 | -7.14 | 0.9 | 0.9 | 0.825 | 298909 |
| 1730438100 | 0.91 | 0.035 | 4.00 | 0.895 | 0.91 | 0.86 | 115098 |
| 1730351700 | 0.875 | 0.02 | 2.34 | 0.845 | 0.9 | 0.845 | 478280 |
| 1730265300 | 0.855 | -0.14 | -14.07 | 0.78 | 0.87 | 0.73 | 1728918 |
| 1730178900 | 0.995 | -0.045 | -4.33 | 1.02 | 1.04 | 0.985 | 277622 |
| 1730092500 | 1.04 | 0.05 | 5.05 | 0.99 | 1.045 | 0.975 | 164826 |
| 1729833300 | 0.99 | -0.015 | -1.49 | 0.98 | 1.02 | 0.975 | 163744 |
| 1729746900 | 1.0049999 | -0.01 | -0.50 | 1.0049999 | 1.035 | 0.975 | 262965 |
| 1729660500 | 1.01 | -0.05 | -4.72 | 1.06 | 1.06 | 1 | 189948 |
| 1729574100 | 1.06 | 0.04 | 3.41 | 0.995 | 1.085 | 0.975 | 264485 |
| 1729487700 | 1.025 | -0.11 | -9.29 | 1.125 | 1.15 | 1.0149999 | 471136 |
| 1729228500 | 1.1299999 | -0.01 | -0.44 | 1.1299999 | 1.165 | 1.105 | 147275 |
| 1729142100 | 1.135 | -0.02 | -1.73 | 1.145 | 1.17 | 1.12 | 182438 |
| 1729055700 | 1.155 | -0.01 | -0.86 | 1.1399999 | 1.17 | 1.135 | 96557 |
| 1728969300 | 1.165 | 0.03 | 2.64 | 1.115 | 1.165 | 1.11 | 82464 |
| 1728882900 | 1.135 | -0.04 | -2.99 | 1.17 | 1.17 | 1.12 | 187081 |
| 1728623700 | 1.17 | 0 | 0.00 | 1.18 | 1.24 | 1.15 | 241123 |
| 1728537300 | 1.17 | 0.05 | 4.93 | 1.105 | 1.195 | 1.105 | 165929 |
| 1728450900 | 1.115 | -0.06 | -4.70 | 1.155 | 1.17 | 1.1 | 236196 |
| 1728364500 | 1.17 | -0.09 | -6.77 | 1.25 | 1.26 | 1.145 | 351715 |
| 1728278100 | 1.2549999 | 0.04 | 3.72 | 1.24 | 1.28 | 1.215 | 219532 |
| 1728022500 | 1.21 | -0.06 | -4.72 | 1.25 | 1.2549999 | 1.195 | 371461 |
| 1727936100 | 1.27 | -0.01 | -0.39 | 1.27 | 1.28 | 1.23 | 252960 |
| 1727849700 | 1.275 | 0.1 | 8.05 | 1.185 | 1.295 | 1.185 | 749432 |
| 1727763300 | 1.18 | 0.02 | 2.16 | 1.15 | 1.2 | 1.15 | 120209 |
| 1727676900 | 1.155 | 0.03 | 3.12 | 1.105 | 1.175 | 1.085 | 275289 |
| 1727417700 | 1.12 | -0.05 | -3.86 | 1.17 | 1.185 | 1.085 | 530130 |
| 1727331300 | 1.165 | 0.03 | 2.64 | 1.18 | 1.18 | 1.125 | 251042 |
| 1727244900 | 1.135 | -0.08 | -6.20 | 1.21 | 1.24 | 1.115 | 1553185 |
| 1727158500 | 1.21 | 0.01 | 0.83 | 1.21 | 1.22 | 1.185 | 321073 |
| 1727072100 | 1.2 | 0.14 | 13.21 | 1.115 | 1.235 | 1.08 | 770458 |
| 1726812900 | 1.06 | -0.05 | -4.07 | 1.105 | 1.135 | 1.04 | 4815292 |
| 1726726500 | 1.105 | 0.02 | 1.84 | 1.085 | 1.12 | 1.085 | 243614 |
| 1726640100 | 1.085 | 0 | 0.00 | 1.075 | 1.1 | 1.07 | 173910 |
| 1726553700 | 1.085 | -0.09 | -7.66 | 1.165 | 1.165 | 1.065 | 533713 |
| 1726467300 | 1.175 | -0.03 | -2.08 | 1.21 | 1.21 | 1.16 | 467470 |
| 1726208100 | 1.2 | 0 | 0.42 | 1.23 | 1.23 | 1.165 | 459177 |
| 1726121700 | 1.195 | 0.1 | 8.88 | 1.105 | 1.225 | 1.1 | 1107861 |
| 1726035300 | 1.0975 | 0 | 0.00 | 1.0975 | 1.0975 | 1.0975 | 0 |
| 1725948900 | 1.0975 | 0.17 | 18.01 | 0.96 | 1.145 | 0.91 | 2466070 |
| 1725862500 | 0.93 | 0.02 | 2.20 | 0.885 | 0.965 | 0.885 | 369523 |
| 1725603300 | 0.91 | 0.03 | 3.41 | 0.89 | 0.94 | 0.865 | 219775 |
| 1725516900 | 0.88 | -0.04 | -4.35 | 0.94 | 0.94 | 0.86 | 589243 |
| 1725430500 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.88 | 365253 |
| 1725344100 | 0.9 | 0 | 0.00 | 0.895 | 0.925 | 0.8925 | 142836 |
| 1725257700 | 0.9 | -0.05 | -5.26 | 0.985 | 0.985 | 0.885 | 326071 |
| 1724998500 | 0.95 | 0.045 | 4.97 | 0.925 | 0.9925 | 0.8975 | 660777 |
| 1724912100 | 0.905 | 0.05 | 5.85 | 0.84 | 0.93 | 0.8199999 | 408916 |
| 1724825700 | 0.855 | -0.035 | -3.93 | 0.89 | 0.89 | 0.8149999 | 568203 |
| 1724739300 | 0.89 | 0.03 | 3.49 | 0.865 | 0.955 | 0.86 | 672355 |
| 1724652900 | 0.86 | 0.01 | 1.18 | 0.855 | 0.88 | 0.85 | 192355 |
| 1724393700 | 0.85 | -0.035 | -3.95 | 0.865 | 0.865 | 0.84 | 278714 |
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
