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 | -0.03 | -2.0618556701 | 1.455 | 1.485 | 1.41 | 7450 | 1.41469732 | DE |
| 4 | -0.05 | -3.38983050847 | 1.475 | 1.49 | 1.41 | 14752 | 1.44586156 | DE |
| 12 | -0.025 | -1.72413793103 | 1.45 | 1.5 | 1.36 | 11179 | 1.43155146 | DE |
| 26 | 0.145 | 11.328125 | 1.28 | 1.5 | 1.205 | 12929 | 1.35284383 | DE |
| 52 | 0.325 | 29.5454545455 | 1.1 | 1.5 | 1.1 | 15545 | 1.29422396 | DE |
| 156 | -0.105 | -6.86274509804 | 1.53 | 1.625 | 0.9 | 16296 | 1.22489136 | DE |
| 260 | 0.385 | 37.0192307692 | 1.04 | 1.69 | 0.705 | 17475 | 1.23333014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.425 | 0.02 | 1.06 | 1.48 | 1.485 | 1.425 | 4666 |
| 1732511700 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732252500 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732166100 | 1.41 | -0.04 | -2.76 | 1.455 | 1.455 | 1.41 | 10234 |
| 1732079700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731993300 | 1.45 | -0.03 | -2.03 | 1.45 | 1.45 | 1.45 | 675 |
| 1731906900 | 1.48 | 0.03 | 2.07 | 1.48 | 1.48 | 1.48 | 62 |
| 1731647700 | 1.45 | 0 | 0.00 | 1.485 | 1.485 | 1.45 | 2854 |
| 1731561300 | 1.45 | 0.03 | 2.11 | 1.425 | 1.45 | 1.425 | 47100 |
| 1731474900 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1731388500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 699 |
| 1731302100 | 1.42 | -0.03 | -2.07 | 1.49 | 1.49 | 1.42 | 22094 |
| 1731042900 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730956500 | 1.45 | -0.01 | -0.68 | 1.44 | 1.45 | 1.44 | 31554 |
| 1730870100 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 347 |
| 1730783700 | 1.45 | -0.03 | -2.03 | 1.47 | 1.48 | 1.45 | 74583 |
| 1730697300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 781 |
| 1730438100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 699 |
| 1730351700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1730265300 | 1.48 | 0.02 | 1.37 | 1.475 | 1.48 | 1.475 | 10179 |
| 1730178900 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730092500 | 1.46 | 0.03 | 2.46 | 1.43 | 1.475 | 1.43 | 6103 |
| 1729833300 | 1.425 | -0.06 | -3.72 | 1.425 | 1.425 | 1.425 | 2700 |
| 1729746900 | 1.48 | 0.01 | 0.68 | 1.5 | 1.5 | 1.48 | 2004 |
| 1729660500 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1729574100 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1729487700 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1729228500 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1729142100 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 3341 |
| 1729055700 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 5 |
| 1728969300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728882900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728623700 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4680 |
| 1728537300 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.5 | 6970 |
| 1728450900 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.48 | 508 |
| 1728364500 | 1.47 | 0.02 | 1.38 | 1.47 | 1.47 | 1.47 | 9996 |
| 1728281700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1728022500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1727936100 | 1.45 | 0.03 | 2.11 | 1.415 | 1.45 | 1.415 | 13708 |
| 1727849700 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.42 | 7399 |
| 1727763300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727676900 | 1.4 | 0 | 0.00 | 1.4 | 1.435 | 1.4 | 21378 |
| 1727417700 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1727331300 | 1.4 | 0.01 | 1.08 | 1.385 | 1.4 | 1.385 | 28798 |
| 1727244900 | 1.385 | 0.01 | 0.36 | 1.385 | 1.3899999 | 1.385 | 4620 |
| 1727158500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1727072100 | 1.3799999 | -0.02 | -1.08 | 1.3799999 | 1.3799999 | 1.3799999 | 373 |
| 1726812900 | 1.395 | 0.02 | 1.09 | 1.3799999 | 1.4 | 1.36 | 44479 |
| 1726726500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1726640100 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.4 | 1.3799999 | 23178 |
| 1726553700 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 357 |
| 1726467300 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.3799999 | 1.3799999 | 2076 |
| 1726208100 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1726121700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1726035300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725948900 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725862500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 2069 |
| 1725603300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725516900 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725430500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725344100 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725257700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1724998500 | 1.45 | 0 | 0.00 | 1.445 | 1.45 | 1.445 | 14 |
| 1724912100 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.45 | 9257 |
| 1724825700 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 4 |
| 1724739300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 23659 |
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
