Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.204918032787 | 1.22 | 1.24 | 1.21 | 196384 | 1.22292339 | DE |
| 4 | -0.0475 | -3.74015748031 | 1.27 | 1.27 | 1.195 | 240189 | 1.23002725 | DE |
| 12 | -0.0375 | -2.97619047619 | 1.26 | 1.29 | 1.195 | 238905 | 1.24960044 | DE |
| 26 | -0.0225 | -1.80722891566 | 1.245 | 1.31 | 1.18 | 300287 | 1.250479 | DE |
| 52 | 0.0375 | 3.16455696203 | 1.185 | 1.31 | 1.135 | 301732 | 1.22147924 | DE |
| 156 | -0.1475 | -10.7664233577 | 1.37 | 1.405 | 1.05 | 257567 | 1.18055909 | DE |
| 260 | 0.3525 | 40.5172413793 | 0.87 | 1.47 | 0.83 | 272905 | 1.18770626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1.23 | 0 | 0.41 | 1.24 | 1.24 | 1.225 | 227406 |
| 1742879700 | 1.225 | 0.01 | 0.82 | 1.22 | 1.235 | 1.215 | 195505 |
| 1742793300 | 1.215 | -0.01 | -0.41 | 1.22 | 1.225 | 1.215 | 250559 |
| 1742534100 | 1.22 | -0.01 | -0.41 | 1.22 | 1.23 | 1.22 | 134101 |
| 1742447700 | 1.225 | 0.01 | 0.41 | 1.22 | 1.23 | 1.21 | 174350 |
| 1742361300 | 1.22 | 0 | 0.00 | 1.205 | 1.22 | 1.2 | 168441 |
| 1742274900 | 1.22 | 0.01 | 1.24 | 1.21 | 1.225 | 1.205 | 171043 |
| 1742188500 | 1.205 | 0.01 | 0.42 | 1.215 | 1.215 | 1.2 | 159949 |
| 1741929300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.195 | 443011 |
| 1741842900 | 1.21 | -0.01 | -0.82 | 1.215 | 1.22 | 1.21 | 488794 |
| 1741756500 | 1.22 | -0.02 | -1.21 | 1.235 | 1.235 | 1.21 | 250694 |
| 1741670100 | 1.235 | -0.01 | -0.40 | 1.24 | 1.24 | 1.22 | 528984 |
| 1741583700 | 1.24 | 0 | 0.40 | 1.235 | 1.245 | 1.235 | 149535 |
| 1741324500 | 1.235 | -0.01 | -0.80 | 1.245 | 1.2549999 | 1.235 | 285254 |
| 1741238100 | 1.245 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.245 | 105617 |
| 1741151700 | 1.25 | -0.01 | -0.40 | 1.25 | 1.26 | 1.2475 | 277650 |
| 1741065300 | 1.2549999 | -0.02 | -1.18 | 1.27 | 1.27 | 1.25 | 250100 |
| 1740978900 | 1.27 | 0.01 | 0.40 | 1.2649999 | 1.27 | 1.26 | 273613 |
| 1740719700 | 1.2649999 | -0.01 | -0.39 | 1.2649999 | 1.27 | 1.26 | 124295 |
| 1740633300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.26 | 144879 |
| 1740546900 | 1.27 | -0.02 | -1.17 | 1.28 | 1.28 | 1.2649999 | 714858 |
| 1740460500 | 1.285 | 0.02 | 1.58 | 1.275 | 1.285 | 1.27 | 246538 |
| 1740374100 | 1.2649999 | -0.01 | -0.78 | 1.275 | 1.28 | 1.2649999 | 222154 |
| 1740114900 | 1.275 | -0.02 | -1.16 | 1.29 | 1.29 | 1.27 | 501327 |
| 1740028500 | 1.29 | 0.01 | 0.78 | 1.285 | 1.29 | 1.2775 | 272608 |
| 1739942100 | 1.28 | 0.01 | 0.79 | 1.285 | 1.285 | 1.2725 | 263011 |
| 1739855700 | 1.27 | -0.01 | -0.39 | 1.275 | 1.29 | 1.27 | 247711 |
| 1739769300 | 1.275 | 0 | 0.39 | 1.275 | 1.275 | 1.2649999 | 607117 |
| 1739510100 | 1.27 | 0 | 0.00 | 1.28 | 1.28 | 1.2649999 | 362271 |
| 1739423700 | 1.27 | 0.01 | 0.40 | 1.2649999 | 1.28 | 1.2649999 | 220552 |
| 1739337300 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.27 | 1.2649999 | 31637 |
| 1739250900 | 1.27 | -0.01 | -0.39 | 1.275 | 1.275 | 1.2649999 | 102222 |
| 1739164500 | 1.275 | -0.01 | -0.39 | 1.28 | 1.285 | 1.27 | 223356 |
| 1738905300 | 1.28 | 0.02 | 1.59 | 1.2649999 | 1.285 | 1.2649999 | 352872 |
| 1738818900 | 1.26 | 0.01 | 0.80 | 1.25 | 1.2649999 | 1.2475 | 158262 |
| 1738732500 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.245 | 359351 |
| 1738646100 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.245 | 189865 |
| 1738559700 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.245 | 258162 |
| 1738300500 | 1.26 | 0.01 | 1.20 | 1.245 | 1.26 | 1.245 | 84296 |
| 1738214100 | 1.245 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.24 | 138088 |
| 1738127700 | 1.25 | 0 | 0.00 | 1.245 | 1.26 | 1.24 | 462157 |
| 1738041300 | 1.25 | 0 | 0.40 | 1.25 | 1.26 | 1.245 | 81243 |
| 1737695700 | 1.245 | 0.01 | 0.40 | 1.24 | 1.26 | 1.24 | 163608 |
| 1737609300 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.24 | 152364 |
| 1737522900 | 1.25 | 0.01 | 0.81 | 1.245 | 1.2549999 | 1.24 | 147656 |
| 1737436500 | 1.24 | -0.01 | -0.40 | 1.2649999 | 1.2649999 | 1.235 | 300863 |
| 1737350100 | 1.245 | 0.01 | 0.40 | 1.24 | 1.2549999 | 1.24 | 201920 |
| 1737090900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2549999 | 1.24 | 383033 |
| 1737004500 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2525 | 1.245 | 221563 |
| 1736918100 | 1.24 | 0 | 0.40 | 1.235 | 1.245 | 1.235 | 69556 |
| 1736831700 | 1.235 | -0.01 | -0.40 | 1.24 | 1.24 | 1.23 | 106268 |
| 1736745300 | 1.24 | 0 | 0.40 | 1.235 | 1.24 | 1.23 | 282217 |
| 1736486100 | 1.235 | -0.02 | -1.20 | 1.245 | 1.245 | 1.23 | 153158 |
| 1736399700 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2549999 | 1.24 | 48049 |
| 1736313300 | 1.24 | 0 | 0.00 | 1.25 | 1.25 | 1.24 | 114191 |
| 1736226900 | 1.24 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.24 | 204405 |
| 1736140500 | 1.245 | -0.02 | -1.19 | 1.26 | 1.26 | 1.245 | 296321 |
| 1735881300 | 1.26 | 0.01 | 0.40 | 1.2549999 | 1.27 | 1.25 | 209349 |
| 1735794900 | 1.2549999 | -0.01 | -0.40 | 1.26 | 1.2649999 | 1.25 | 137459 |
| 1735617660 | 1.26 | 0.01 | 0.40 | 1.26 | 1.26 | 1.2549999 | 207422 |
| 1735535700 | 1.2549999 | 0 | 0.40 | 1.2549999 | 1.26 | 1.25 | 137871 |
| 1735276500 | 1.25 | 0.01 | 0.81 | 1.245 | 1.2549999 | 1.24 | 118967 |
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
