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 | 0.33 | 48.5294117647 | 0.68 | 1.025 | 0.65 | 5835149 | 0.89685205 | DE |
| 4 | 0.35 | 53.0303030303 | 0.66 | 1.025 | 0.625 | 2126067 | 0.82476147 | DE |
| 12 | 0.27 | 36.4864864865 | 0.74 | 1.025 | 0.575 | 1587857 | 0.7298695 | DE |
| 26 | 0.02 | 2.0202020202 | 0.99 | 1.025 | 0.575 | 1787378 | 0.80127345 | DE |
| 52 | -0.065 | -6.04651162791 | 1.075 | 1.275 | 0.575 | 2163161 | 0.89061457 | DE |
| 156 | -2.45 | -70.8092485549 | 3.46 | 3.66 | 0.39 | 2607217 | 1.12110697 | DE |
| 260 | -3.41 | -77.149321267 | 4.42 | 5.89 | 0.39 | 2968140 | 2.25312355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.01 | 0.02 | 2.28 | 0.985 | 1.025 | 0.985 | 4654007 |
| 1732770900 | 0.9875 | 0.0275 | 2.86 | 0.945 | 1.0049999 | 0.93 | 5118728 |
| 1732684500 | 0.96 | 0.075 | 8.47 | 0.9 | 0.99 | 0.9 | 13764975 |
| 1732598100 | 0.885 | 0.1950001 | 28.26 | 0.87 | 0.9 | 0.8199999 | 12191999 |
| 1732511700 | 0.6899999 | 0.0299999 | 4.55 | 0.675 | 0.71 | 0.67 | 1433654 |
| 1732252500 | 0.66 | 0.005 | 0.76 | 0.655 | 0.675 | 0.65 | 711684 |
| 1732166100 | 0.655 | -0.0225 | -3.32 | 0.68 | 0.68 | 0.655 | 1073432 |
| 1732079700 | 0.6775 | -0.0175 | -2.52 | 0.6949999 | 0.7 | 0.67 | 809267 |
| 1731993300 | 0.6949999 | 0.0349999 | 5.30 | 0.66 | 0.7 | 0.655 | 795431 |
| 1731906900 | 0.66 | 0 | 0.00 | 0.66 | 0.665 | 0.645 | 613775 |
| 1731647700 | 0.66 | -0.0075 | -1.12 | 0.675 | 0.68 | 0.66 | 600840 |
| 1731561300 | 0.6675 | -0.0025 | -0.37 | 0.675 | 0.685 | 0.66 | 657818 |
| 1731474900 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.665 | 1635276 |
| 1731388500 | 0.7 | 0.035 | 5.26 | 0.655 | 0.72 | 0.655 | 1537273 |
| 1731302100 | 0.665 | 0.01 | 1.53 | 0.655 | 0.6899999 | 0.65 | 1900341 |
| 1731042900 | 0.655 | 0 | 0.00 | 0.655 | 0.67 | 0.65 | 490023 |
| 1730956500 | 0.655 | 0 | 0.00 | 0.65 | 0.6899999 | 0.645 | 898892 |
| 1730870100 | 0.655 | 0.01 | 1.55 | 0.65 | 0.67 | 0.65 | 428383 |
| 1730783700 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 177520 |
| 1730697300 | 0.645 | 0.005 | 0.78 | 0.635 | 0.65 | 0.625 | 643689 |
| 1730438100 | 0.64 | -0.025 | -3.76 | 0.66 | 0.67 | 0.635 | 1124749 |
| 1730351700 | 0.665 | 0.015 | 2.31 | 0.66 | 0.675 | 0.645 | 1032317 |
| 1730265300 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.6475 | 559430 |
| 1730178900 | 0.65 | -0.005 | -0.76 | 0.65 | 0.67 | 0.645 | 835730 |
| 1730092500 | 0.655 | -0.02 | -2.96 | 0.675 | 0.675 | 0.645 | 865479 |
| 1729833300 | 0.675 | 0.015 | 2.27 | 0.675 | 0.685 | 0.66 | 1598256 |
| 1729746900 | 0.66 | 0.06 | 10.00 | 0.62 | 0.67 | 0.615 | 4255806 |
| 1729660500 | 0.6 | 0.01 | 1.69 | 0.595 | 0.61 | 0.575 | 1826821 |
| 1729574100 | 0.59 | -0.02 | -3.28 | 0.605 | 0.61 | 0.5775 | 3116185 |
| 1729487700 | 0.61 | 0 | 0.00 | 0.61 | 0.615 | 0.595 | 894999 |
| 1729228500 | 0.61 | -0.0075 | -1.21 | 0.625 | 0.635 | 0.6075 | 1263701 |
| 1729142100 | 0.6175 | -0.0275 | -4.26 | 0.65 | 0.655 | 0.615 | 1343292 |
| 1729055700 | 0.645 | 0 | 0.00 | 0.64 | 0.6575 | 0.6324999 | 1509913 |
| 1728969300 | 0.645 | 0.005 | 0.78 | 0.64 | 0.6475 | 0.6324999 | 525758 |
| 1728882900 | 0.64 | 0.005 | 0.79 | 0.64 | 0.65 | 0.63 | 1469577 |
| 1728623700 | 0.635 | -0.005 | -0.78 | 0.635 | 0.65 | 0.635 | 719625 |
| 1728537300 | 0.64 | 0.015 | 2.40 | 0.625 | 0.66 | 0.6225 | 1370695 |
| 1728450900 | 0.625 | 0 | 0.00 | 0.645 | 0.645 | 0.625 | 1569178 |
| 1728364500 | 0.625 | -0.02 | -3.10 | 0.645 | 0.645 | 0.615 | 1260930 |
| 1728278100 | 0.645 | 0.045 | 7.50 | 0.605 | 0.655 | 0.605 | 1739885 |
| 1728022500 | 0.6 | 0 | 0.00 | 0.595 | 0.61 | 0.5925 | 809806 |
| 1727936100 | 0.6 | -0.03 | -4.76 | 0.63 | 0.635 | 0.595 | 2322074 |
| 1727849700 | 0.63 | 0 | 0.00 | 0.625 | 0.6425 | 0.62 | 555934 |
| 1727763300 | 0.63 | -0.0125 | -1.95 | 0.635 | 0.645 | 0.625 | 561610 |
| 1727676900 | 0.6425 | -0.0125 | -1.91 | 0.655 | 0.655 | 0.64 | 253507 |
| 1727417700 | 0.655 | -0.005 | -0.76 | 0.67 | 0.685 | 0.655 | 1000692 |
| 1727331300 | 0.66 | 0.035 | 5.60 | 0.615 | 0.665 | 0.615 | 1635548 |
| 1727244900 | 0.625 | 0.01 | 1.63 | 0.615 | 0.625 | 0.615 | 1100242 |
| 1727158500 | 0.615 | -0.025 | -3.91 | 0.63 | 0.64 | 0.6125 | 1374838 |
| 1727072100 | 0.64 | -0.005 | -0.78 | 0.63 | 0.655 | 0.62 | 1055413 |
| 1726812900 | 0.645 | -0.025 | -3.73 | 0.665 | 0.675 | 0.635 | 1921363 |
| 1726726500 | 0.67 | -0.035 | -4.96 | 0.705 | 0.71 | 0.66 | 3365683 |
| 1726640100 | 0.705 | -0.03 | -4.08 | 0.735 | 0.735 | 0.705 | 991158 |
| 1726553700 | 0.735 | -0.005 | -0.68 | 0.735 | 0.7425 | 0.725 | 997133 |
| 1726467300 | 0.74 | 0.01 | 1.37 | 0.725 | 0.74 | 0.725 | 642536 |
| 1726208100 | 0.73 | 0 | 0.00 | 0.73 | 0.745 | 0.72 | 604378 |
| 1726121700 | 0.73 | 0.025 | 3.55 | 0.71 | 0.74 | 0.705 | 659794 |
| 1726035300 | 0.705 | -0.01 | -1.40 | 0.715 | 0.72 | 0.705 | 422904 |
| 1725948900 | 0.715 | 0 | 0.00 | 0.72 | 0.73 | 0.6975 | 724081 |
| 1725862500 | 0.715 | -0.015 | -2.05 | 0.715 | 0.7225 | 0.6949999 | 828347 |
| 1725603300 | 0.73 | -0.02 | -2.67 | 0.75 | 0.765 | 0.725 | 639585 |
| 1725516900 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.735 | 2393218 |
| 1725430500 | 0.74 | 0 | 0.00 | 0.725 | 0.745 | 0.6899999 | 3322930 |
| 1725344100 | 0.74 | 0.03 | 4.23 | 0.735 | 0.75 | 0.72 | 3110706 |
| 1725257700 | 0.71 | 0.0150001 | 2.16 | 0.705 | 0.73 | 0.6949999 | 5387886 |
| 1724998500 | 0.6949999 | -0.015 | -2.11 | 0.705 | 0.7175 | 0.675 | 4005752 |
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
