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 | -0.035 | -3.125 | 1.12 | 1.12 | 1 | 69595 | 1.06142692 | DE |
| 4 | -0.14 | -11.4285714286 | 1.225 | 1.355 | 1 | 216249 | 1.23272321 | DE |
| 12 | -0.155 | -12.5 | 1.24 | 1.355 | 1 | 113526 | 1.19013719 | DE |
| 26 | -0.095 | -8.05084745763 | 1.18 | 1.355 | 1 | 113599 | 1.1871435 | DE |
| 52 | 0.335 | 44.6666666667 | 0.75 | 1.355 | 0.56 | 155683 | 0.95787855 | DE |
| 156 | -1.465 | -57.4509803922 | 2.55 | 2.72 | 0.56 | 146750 | 1.25793417 | DE |
| 260 | -0.52 | -32.3987538941 | 1.605 | 4.07 | 0.56 | 182348 | 1.98675227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1.08 | 0.02 | 2.13 | 1.07 | 1.085 | 1.065 | 41314 |
| 1742879700 | 1.0575 | 0.03 | 2.42 | 1.04 | 1.09 | 1.04 | 130229 |
| 1742793300 | 1.0325 | -0.04 | -3.50 | 1.05 | 1.055 | 1 | 83078 |
| 1742534100 | 1.07 | -0.02 | -1.83 | 1.095 | 1.095 | 1.07 | 33778 |
| 1742447700 | 1.09 | 0.01 | 0.93 | 1.055 | 1.09 | 1.05 | 75117 |
| 1742361300 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.08 | 25773 |
| 1742274900 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.135 | 1.08 | 73128 |
| 1742188500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.06 | 215101 |
| 1741929300 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.105 | 73189 |
| 1741842900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 28622 |
| 1741756500 | 1.15 | -0.02 | -1.50 | 1.1625 | 1.175 | 1.125 | 56401 |
| 1741670100 | 1.1675 | -0.16 | -11.89 | 1.1 | 1.2 | 1.1 | 266719 |
| 1741583700 | 1.325 | 0 | 0.38 | 1.31 | 1.35 | 1.295 | 307731 |
| 1741324500 | 1.32 | 0.04 | 2.72 | 1.29 | 1.33 | 1.275 | 561448 |
| 1741238100 | 1.285 | -0 | -0.19 | 1.275 | 1.31 | 1.275 | 110741 |
| 1741151700 | 1.2875 | -0.01 | -0.58 | 1.27 | 1.29 | 1.2549999 | 130670 |
| 1741065300 | 1.295 | -0.01 | -0.38 | 1.285 | 1.32 | 1.285 | 98037 |
| 1740978900 | 1.3 | 0 | 0.19 | 1.35 | 1.355 | 1.3 | 135495 |
| 1740719700 | 1.2975 | 0.02 | 1.37 | 1.26 | 1.325 | 1.245 | 208646 |
| 1740633300 | 1.28 | 0.05 | 4.49 | 1.3 | 1.315 | 1.23 | 323219 |
| 1740546900 | 1.225 | 0.17 | 16.11 | 1.225 | 1.3 | 1.195 | 1387867 |
| 1740460500 | 1.055 | 0.02 | 2.43 | 1.04 | 1.055 | 1.035 | 126439 |
| 1740374100 | 1.03 | -0.03 | -2.37 | 1.05 | 1.05 | 1.025 | 81247 |
| 1740114900 | 1.055 | 0.02 | 2.43 | 1.05 | 1.095 | 1.05 | 55683 |
| 1740028500 | 1.03 | -0.02 | -1.90 | 1.06 | 1.105 | 1.025 | 46367 |
| 1739942100 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.05 | 64370 |
| 1739855700 | 1.08 | 0 | 0.00 | 1.06 | 1.12 | 1.06 | 38195 |
| 1739769300 | 1.08 | 0.01 | 0.47 | 1.08 | 1.1 | 1.06 | 53293 |
| 1739510100 | 1.075 | 0.01 | 0.94 | 1.075 | 1.09 | 1.06 | 29409 |
| 1739423700 | 1.065 | 0.01 | 1.43 | 1.055 | 1.08 | 1.055 | 70981 |
| 1739337300 | 1.05 | -0.03 | -2.78 | 1.075 | 1.095 | 1.05 | 11045 |
| 1739250900 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 75431 |
| 1739164500 | 1.08 | 0.04 | 3.35 | 1.06 | 1.1 | 1.06 | 54474 |
| 1738905300 | 1.045 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 36452 |
| 1738818900 | 1.045 | -0.04 | -3.69 | 1.06 | 1.07 | 1.025 | 152997 |
| 1738732500 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.065 | 66727 |
| 1738646100 | 1.09 | -0.01 | -0.91 | 1.115 | 1.115 | 1.09 | 10469 |
| 1738559700 | 1.1 | -0.02 | -1.35 | 1.11 | 1.12 | 1.085 | 44373 |
| 1738300500 | 1.115 | -0.01 | -0.89 | 1.15 | 1.15 | 1.11 | 9012 |
| 1738214100 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.12 | 899 |
| 1738127700 | 1.12 | 0.02 | 1.82 | 1.115 | 1.155 | 1.09 | 93928 |
| 1738041300 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.1 | 30642 |
| 1737695700 | 1.11 | -0.03 | -2.20 | 1.15 | 1.15 | 1.11 | 11321 |
| 1737609300 | 1.135 | 0.01 | 0.44 | 1.12 | 1.135 | 1.12 | 46507 |
| 1737522900 | 1.1299999 | 0 | 0.00 | 1.125 | 1.145 | 1.125 | 111477 |
| 1737436500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.135 | 1.115 | 47490 |
| 1737350100 | 1.1299999 | -0.01 | -0.44 | 1.145 | 1.145 | 1.125 | 36832 |
| 1737090900 | 1.135 | 0 | 0.00 | 1.16 | 1.16 | 1.1299999 | 9225 |
| 1737004500 | 1.135 | 0.04 | 4.13 | 1.15 | 1.165 | 1.1299999 | 73622 |
| 1736918100 | 1.09 | 0.02 | 1.40 | 1.085 | 1.135 | 1.085 | 57197 |
| 1736831700 | 1.075 | -0.03 | -2.27 | 1.115 | 1.12 | 1.06 | 102961 |
| 1736745300 | 1.1 | -0.09 | -7.17 | 1.17 | 1.175 | 1.065 | 136082 |
| 1736486100 | 1.185 | -0.01 | -0.84 | 1.18 | 1.19 | 1.165 | 1160 |
| 1736399700 | 1.195 | 0.02 | 1.70 | 1.165 | 1.2 | 1.165 | 16096 |
| 1736313300 | 1.175 | -0.04 | -3.09 | 1.2 | 1.205 | 1.175 | 141363 |
| 1736226900 | 1.2125 | 0 | 0.21 | 1.205 | 1.235 | 1.18 | 89895 |
| 1736140500 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.205 | 24611 |
| 1735881300 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.205 | 106307 |
| 1735794900 | 1.23 | -0.02 | -1.20 | 1.24 | 1.25 | 1.225 | 94950 |
| 1735617660 | 1.245 | -0.01 | -0.40 | 1.24 | 1.245 | 1.23 | 9155 |
| 1735535700 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 24457 |
| 1735276500 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.2 | 119188 |
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
