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 | -0.045 | -2.25 | 2 | 2.03 | 1.95 | 72750 | 1.9832663 | DE |
| 4 | -0.075 | -3.69458128079 | 2.03 | 2.06 | 1.91 | 97570 | 1.9933506 | DE |
| 12 | 0.3 | 18.1268882175 | 1.655 | 2.2 | 1.655 | 72262 | 1.9604789 | DE |
| 26 | 0.565 | 40.6474820144 | 1.39 | 2.2 | 1.285 | 83511 | 1.65372059 | DE |
| 52 | 0.425 | 27.7777777778 | 1.53 | 2.2 | 1.285 | 85236 | 1.59831576 | DE |
| 156 | -0.255 | -11.5384615385 | 2.21 | 2.55 | 1.13 | 98375 | 1.75061471 | DE |
| 260 | -0.105 | -5.09708737864 | 2.06 | 2.89 | 1.12 | 121817 | 1.98923107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.985 | 57997 |
| 1732684500 | 1.99 | 0.02 | 1.27 | 1.99 | 2.0299999 | 1.96 | 54619 |
| 1732598100 | 1.965 | -0.03 | -1.26 | 1.99 | 2.0299999 | 1.95 | 97975 |
| 1732511700 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.975 | 62931 |
| 1732252500 | 1.99 | 0 | 0.00 | 1.99 | 1.9975 | 1.975 | 31675 |
| 1732166100 | 1.99 | -0.02 | -1.00 | 2 | 2.0299999 | 1.955 | 116549 |
| 1732079700 | 2.0099999 | -0.03 | -1.47 | 2 | 2.04 | 1.99 | 84126 |
| 1731993300 | 2.04 | 0.07 | 3.55 | 1.965 | 2.05 | 1.965 | 166982 |
| 1731906900 | 1.97 | -0.02 | -1.01 | 1.975 | 1.99 | 1.96 | 100084 |
| 1731647700 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.93 | 173154 |
| 1731561300 | 2.0099999 | 0 | 0.25 | 1.99 | 2.02 | 1.97 | 47223 |
| 1731474900 | 2.005 | -0.02 | -0.74 | 2.02 | 2.05 | 1.99 | 31334 |
| 1731388500 | 2.02 | 0.07 | 3.32 | 1.9725 | 2.0299999 | 1.96 | 51116 |
| 1731302100 | 1.955 | -0.06 | -2.74 | 2.0099999 | 2.0099999 | 1.95 | 73960 |
| 1731042900 | 2.0099999 | 0.07 | 3.61 | 1.94 | 2.0099999 | 1.94 | 115206 |
| 1730956500 | 1.94 | -0.03 | -1.27 | 1.96 | 1.97 | 1.91 | 96889 |
| 1730870100 | 1.965 | -0.02 | -0.76 | 2 | 2.025 | 1.955 | 173174 |
| 1730783700 | 1.98 | 0 | 0.25 | 2 | 2.04 | 1.95 | 82691 |
| 1730697300 | 1.975 | 0 | 0.00 | 1.985 | 1.995 | 1.915 | 82925 |
| 1730438100 | 1.975 | -0.08 | -3.66 | 1.99 | 2.06 | 1.9425 | 119838 |
| 1730351700 | 2.05 | 0.05 | 2.76 | 2.0299999 | 2.05 | 1.985 | 188941 |
| 1730265300 | 1.995 | -0.01 | -0.25 | 1.965 | 2.06 | 1.96 | 115522 |
| 1730178900 | 2 | -0.01 | -0.50 | 2.0299999 | 2.04 | 1.97 | 62496 |
| 1730092500 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.04 | 2.0099999 | 6633 |
| 1729833300 | 2.06 | 0.01 | 0.49 | 2.04 | 2.11 | 2.04 | 59623 |
| 1729746900 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 15624 |
| 1729660500 | 2.05 | -0.05 | -2.38 | 2.11 | 2.11 | 2.05 | 22539 |
| 1729574100 | 2.1 | -0.01 | -0.47 | 2.125 | 2.13 | 2.075 | 55875 |
| 1729487700 | 2.11 | 0.01 | 0.48 | 2.1 | 2.2 | 2.095 | 123554 |
| 1729228500 | 2.1 | 0.03 | 1.45 | 2.07 | 2.1 | 2.06 | 47228 |
| 1729142100 | 2.07 | 0.02 | 0.98 | 2.1 | 2.11 | 2.06 | 53820 |
| 1729055700 | 2.05 | -0.05 | -2.38 | 2.12 | 2.12 | 2.05 | 22283 |
| 1728969300 | 2.1 | 0.08 | 3.96 | 2.06 | 2.14 | 2.0299999 | 197135 |
| 1728882900 | 2.02 | 0.04 | 2.28 | 2.02 | 2.07 | 2.02 | 316511 |
| 1728623700 | 1.975 | -0.01 | -0.50 | 1.995 | 2.0099999 | 1.975 | 44660 |
| 1728537300 | 1.985 | 0.01 | 0.25 | 1.94 | 1.985 | 1.93 | 42220 |
| 1728450900 | 1.98 | 0.09 | 4.49 | 1.89 | 1.98 | 1.88 | 130914 |
| 1728364500 | 1.895 | -0.01 | -0.52 | 1.91 | 1.91 | 1.89 | 42043 |
| 1728278100 | 1.905 | 0 | 0.00 | 1.92 | 1.92 | 1.905 | 7616 |
| 1728022500 | 1.905 | -0.05 | -2.56 | 1.98 | 1.98 | 1.905 | 15493 |
| 1727936100 | 1.955 | 0.09 | 4.83 | 1.9 | 1.985 | 1.9 | 72057 |
| 1727849700 | 1.865 | -0.01 | -0.27 | 1.8475 | 1.895 | 1.84 | 29025 |
| 1727763300 | 1.87 | 0.04 | 1.91 | 1.845 | 1.87 | 1.83 | 24949 |
| 1727676900 | 1.835 | -0.03 | -1.34 | 1.86 | 1.86 | 1.835 | 9333 |
| 1727417700 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.83 | 51582 |
| 1727331300 | 1.85 | 0.02 | 0.82 | 1.835 | 1.85 | 1.825 | 11557 |
| 1727244900 | 1.835 | 0.01 | 0.55 | 1.83 | 1.85 | 1.81 | 11824 |
| 1727158500 | 1.825 | 0 | 0.27 | 1.81 | 1.83 | 1.78 | 32755 |
| 1727072100 | 1.82 | -0.01 | -0.55 | 1.81 | 1.835 | 1.78 | 115909 |
| 1726812900 | 1.83 | 0.02 | 1.10 | 1.825 | 1.83 | 1.8 | 34403 |
| 1726726500 | 1.81 | 0.08 | 4.62 | 1.77 | 1.865 | 1.77 | 232624 |
| 1726640100 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.73 | 16238 |
| 1726553700 | 1.75 | 0.01 | 0.57 | 1.765 | 1.77 | 1.715 | 27040 |
| 1726467300 | 1.74 | -0.05 | -2.79 | 1.785 | 1.79 | 1.705 | 56393 |
| 1726208100 | 1.79 | 0.05 | 2.87 | 1.735 | 1.79 | 1.73 | 21681 |
| 1726121700 | 1.74 | 0.04 | 2.35 | 1.71 | 1.75 | 1.69 | 22123 |
| 1726035300 | 1.7 | 0.01 | 0.89 | 1.71 | 1.71 | 1.68 | 37704 |
| 1725948900 | 1.685 | -0.01 | -0.30 | 1.675 | 1.685 | 1.6625 | 79199 |
| 1725862500 | 1.69 | 0 | 0.00 | 1.725 | 1.725 | 1.69 | 24872 |
| 1725603300 | 1.69 | -0.04 | -2.31 | 1.745 | 1.755 | 1.69 | 74454 |
| 1725516900 | 1.73 | 0.06 | 3.59 | 1.655 | 1.8 | 1.655 | 16837 |
| 1725430500 | 1.67 | -0.08 | -4.30 | 1.735 | 1.74 | 1.67 | 35942 |
| 1725344100 | 1.745 | -0.03 | -1.69 | 1.755 | 1.755 | 1.745 | 5 |
| 1725257700 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 0 |
| 1724998500 | 1.775 | 0.01 | 0.57 | 1.765 | 1.79 | 1.75 | 59460 |
| 1724912100 | 1.765 | 0.09 | 5.37 | 1.745 | 1.79 | 1.665 | 63718 |
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
