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 | 0.105 | 6.05187319885 | 1.735 | 2.08 | 1.71 | 1072799 | 1.93617207 | DE |
| 4 | 0.32 | 21.0526315789 | 1.52 | 2.08 | 1.445 | 572266 | 1.76372532 | DE |
| 12 | 0.8 | 76.9230769231 | 1.04 | 2.08 | 1.04 | 601825 | 1.63439291 | DE |
| 26 | 1.005 | 120.359281437 | 0.835 | 2.08 | 0.82 | 460882 | 1.3664026 | DE |
| 52 | 1 | 119.047619048 | 0.84 | 2.08 | 0.78 | 325114 | 1.26331084 | DE |
| 156 | 1.17 | 174.626865672 | 0.67 | 21.38 | 0.33 | 186886 | 1.04458612 | DE |
| 260 | 0.81 | 78.640776699 | 1.03 | 21.38 | 0.33 | 205815 | 1.02220657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1.995 | 0.03 | 1.27 | 1.95 | 2.08 | 1.905 | 937540 |
| 1742879700 | 1.97 | -0.01 | -0.51 | 2.0099999 | 2.05 | 1.9 | 1133902 |
| 1742793300 | 1.98 | -0.01 | -0.50 | 2.05 | 2.08 | 1.97 | 1022789 |
| 1742534100 | 1.99 | 0.09 | 4.74 | 1.88 | 2.0099999 | 1.85 | 1504122 |
| 1742447700 | 1.9 | 0.15 | 8.26 | 1.755 | 1.9 | 1.755 | 996004 |
| 1742361300 | 1.755 | 0.02 | 1.45 | 1.735 | 1.805 | 1.71 | 707176 |
| 1742274900 | 1.73 | 0.12 | 7.12 | 1.67 | 1.78 | 1.635 | 788387 |
| 1742188500 | 1.615 | 0 | 0.31 | 1.6 | 1.7 | 1.6 | 283890 |
| 1741929300 | 1.61 | 0.02 | 1.10 | 1.6 | 1.625 | 1.565 | 111327 |
| 1741842900 | 1.5925 | 0.06 | 4.08 | 1.595 | 1.615 | 1.56 | 173126 |
| 1741756500 | 1.53 | -0.01 | -0.33 | 1.53 | 1.545 | 1.475 | 628054 |
| 1741670100 | 1.535 | -0.13 | -7.81 | 1.6399999 | 1.6399999 | 1.525 | 573896 |
| 1741583700 | 1.665 | -0.01 | -0.30 | 1.705 | 1.73 | 1.665 | 474176 |
| 1741324500 | 1.67 | -0.06 | -3.19 | 1.7 | 1.7 | 1.6299999 | 350938 |
| 1741238100 | 1.725 | 0.2 | 12.75 | 1.545 | 1.73 | 1.545 | 675654 |
| 1741151700 | 1.53 | -0.06 | -3.77 | 1.58 | 1.58 | 1.52 | 248323 |
| 1741065300 | 1.59 | -0.01 | -0.63 | 1.625 | 1.66 | 1.53 | 236218 |
| 1740978900 | 1.6 | 0.04 | 2.56 | 1.55 | 1.62 | 1.55 | 273824 |
| 1740719700 | 1.56 | -0.02 | -0.95 | 1.575 | 1.575 | 1.46 | 443408 |
| 1740633300 | 1.575 | 0.07 | 4.30 | 1.5149999 | 1.585 | 1.49 | 258663 |
| 1740546900 | 1.51 | -0.03 | -1.63 | 1.52 | 1.535 | 1.445 | 561438 |
| 1740460500 | 1.535 | -0.01 | -0.32 | 1.54 | 1.56 | 1.5 | 539323 |
| 1740374100 | 1.54 | -0.08 | -4.64 | 1.605 | 1.61 | 1.54 | 553390 |
| 1740114900 | 1.615 | -0.02 | -0.92 | 1.6399999 | 1.65 | 1.585 | 260275 |
| 1740028500 | 1.6299999 | -0.04 | -2.10 | 1.68 | 1.68 | 1.625 | 261527 |
| 1739942100 | 1.665 | -0.01 | -0.30 | 1.67 | 1.7 | 1.6299999 | 226040 |
| 1739855700 | 1.67 | 0.01 | 0.91 | 1.675 | 1.68 | 1.635 | 236553 |
| 1739769300 | 1.655 | 0.03 | 1.85 | 1.635 | 1.69 | 1.62 | 296361 |
| 1739510100 | 1.625 | 0.01 | 0.93 | 1.61 | 1.6925 | 1.595 | 486632 |
| 1739423700 | 1.61 | -0.02 | -1.23 | 1.625 | 1.6299999 | 1.575 | 503784 |
| 1739337300 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.71 | 1.61 | 460332 |
| 1739250900 | 1.69 | -0.03 | -1.74 | 1.745 | 1.76 | 1.69 | 494503 |
| 1739164500 | 1.72 | 0.02 | 1.18 | 1.73 | 1.78 | 1.69 | 413128 |
| 1738905300 | 1.7 | -0.01 | -0.58 | 1.75 | 1.75 | 1.67 | 290440 |
| 1738818900 | 1.71 | -0.01 | -0.29 | 1.71 | 1.75 | 1.69 | 338833 |
| 1738732500 | 1.715 | -0.08 | -4.19 | 1.84 | 1.84 | 1.7 | 800104 |
| 1738646100 | 1.79 | 0.12 | 6.87 | 1.69 | 1.82 | 1.68 | 1422643 |
| 1738559700 | 1.675 | 0.02 | 1.21 | 1.66 | 1.695 | 1.65 | 487110 |
| 1738300500 | 1.655 | -0.04 | -2.07 | 1.69 | 1.72 | 1.65 | 383725 |
| 1738214100 | 1.69 | -0.06 | -3.43 | 1.745 | 1.745 | 1.6399999 | 583225 |
| 1738127700 | 1.75 | 0 | 0.29 | 1.75 | 1.85 | 1.72 | 950302 |
| 1738041300 | 1.745 | 0.11 | 6.73 | 1.7 | 1.795 | 1.6399999 | 1133977 |
| 1737695700 | 1.635 | -0.12 | -6.57 | 1.73 | 1.73 | 1.58 | 825005 |
| 1737609300 | 1.75 | 0.07 | 3.86 | 1.7 | 1.78 | 1.67 | 982955 |
| 1737522900 | 1.685 | 0.12 | 7.32 | 1.585 | 1.74 | 1.57 | 1209979 |
| 1737436500 | 1.57 | 0.02 | 1.29 | 1.58 | 1.595 | 1.525 | 744472 |
| 1737350100 | 1.55 | 0.08 | 5.44 | 1.54 | 1.6075 | 1.44 | 1456377 |
| 1737090900 | 1.47 | 0.06 | 4.26 | 1.435 | 1.5 | 1.425 | 528294 |
| 1737004500 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.43 | 1.335 | 182680 |
| 1736918100 | 1.36 | -0.02 | -1.45 | 1.385 | 1.41 | 1.345 | 268078 |
| 1736831700 | 1.3799999 | 0.07 | 5.34 | 1.32 | 1.42 | 1.32 | 266298 |
| 1736745300 | 1.31 | -0.08 | -5.76 | 1.385 | 1.415 | 1.305 | 354508 |
| 1736486100 | 1.3899999 | -0.03 | -1.77 | 1.425 | 1.425 | 1.3899999 | 241580 |
| 1736399700 | 1.415 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 292811 |
| 1736313300 | 1.425 | 0.07 | 4.78 | 1.405 | 1.48 | 1.4 | 404222 |
| 1736226900 | 1.36 | 0.01 | 0.74 | 1.375 | 1.43 | 1.355 | 644743 |
| 1736140500 | 1.35 | -0.05 | -3.23 | 1.4 | 1.52 | 1.35 | 1716899 |
| 1735881300 | 1.395 | 0.3 | 26.82 | 1.105 | 1.44 | 1.105 | 1285386 |
| 1735794900 | 1.1 | 0.08 | 7.32 | 1.04 | 1.115 | 1.04 | 934053 |
| 1735617660 | 1.025 | 0.01 | 0.99 | 1.04 | 1.04 | 1.02 | 149329 |
| 1735535700 | 1.0149999 | -0.02 | -1.46 | 1.05 | 1.05 | 1.01 | 376828 |
| 1735276500 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.08 | 1.0149999 | 705151 |
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
