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 | -0.015 | -1.67597765363 | 0.895 | 0.91 | 0.875 | 64845 | 0.88463087 | DE |
| 4 | -0.06 | -6.3829787234 | 0.94 | 0.94 | 0.865 | 76021 | 0.89316459 | DE |
| 12 | -0.125 | -12.4378109453 | 1.005 | 1.02 | 0.865 | 33650 | 0.90573814 | DE |
| 26 | -0.065 | -6.87830687831 | 0.945 | 1.08 | 0.865 | 30772 | 0.91986383 | DE |
| 52 | -0.625 | -41.5282392027 | 1.505 | 1.55 | 0.865 | 24978 | 0.97223313 | DE |
| 156 | -1.34 | -60.3603603604 | 2.22 | 2.44 | 0.865 | 12467 | 1.060827 | DE |
| 260 | -0.62 | -41.3333333333 | 1.5 | 2.44 | 0.865 | 10757 | 1.11379531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.875 | -0.005 | -0.57 | 0.885 | 0.885 | 0.875 | 198034 |
| 1732684500 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 220123 |
| 1732598100 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 20013 |
| 1732511700 | 0.9 | 0.005 | 0.56 | 0.89 | 0.91 | 0.89 | 14686 |
| 1732252500 | 0.895 | 0.01 | 1.13 | 0.895 | 0.895 | 0.89 | 66058 |
| 1732166100 | 0.885 | -0.01 | -1.12 | 0.895 | 0.895 | 0.885 | 3343 |
| 1732079700 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1731993300 | 0.895 | -0.01 | -1.10 | 0.89 | 0.895 | 0.865 | 10094 |
| 1731906900 | 0.905 | 0.025 | 2.84 | 0.89 | 0.905 | 0.89 | 3745 |
| 1731647700 | 0.88 | -0.015 | -1.68 | 0.88 | 0.88 | 0.88 | 7884 |
| 1731561300 | 0.895 | 0 | 0.00 | 0.9 | 0.9 | 0.895 | 323 |
| 1731474900 | 0.895 | 0.005 | 0.56 | 0.895 | 0.895 | 0.895 | 1117 |
| 1731388500 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 8955 |
| 1731302100 | 0.89 | -0.005 | -0.56 | 0.91 | 0.91 | 0.89 | 2231 |
| 1731042900 | 0.895 | -0.005 | -0.56 | 0.89 | 0.895 | 0.8875 | 9346 |
| 1730956500 | 0.9 | 0.015 | 1.69 | 0.885 | 0.915 | 0.885 | 41734 |
| 1730870100 | 0.885 | -0.02 | -2.21 | 0.9 | 0.905 | 0.88 | 564979 |
| 1730783700 | 0.905 | -0.015 | -1.63 | 0.92 | 0.92 | 0.9 | 391664 |
| 1730697300 | 0.92 | -0.005 | -0.54 | 0.92 | 0.92 | 0.92 | 9400 |
| 1730438100 | 0.925 | -0.015 | -1.60 | 0.935 | 0.935 | 0.92 | 63653 |
| 1730351700 | 0.94 | -0.01 | -1.05 | 0.94 | 0.94 | 0.93 | 5055 |
| 1730265300 | 0.95 | 0 | 0.00 | 0.935 | 0.95 | 0.925 | 25290 |
| 1730178900 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.93 | 7613 |
| 1730092500 | 0.95 | 0.005 | 0.53 | 0.98 | 0.9825 | 0.95 | 2796 |
| 1729833300 | 0.945 | 0.025 | 2.72 | 0.945 | 0.945 | 0.945 | 52 |
| 1729746900 | 0.92 | -0.055 | -5.64 | 0.975 | 0.975 | 0.92 | 8324 |
| 1729660500 | 0.975 | 0.045 | 4.84 | 0.93 | 0.975 | 0.93 | 15172 |
| 1729574100 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729487700 | 0.93 | -0.015 | -1.59 | 0.98 | 0.98 | 0.93 | 527 |
| 1729228500 | 0.945 | 0 | 0.00 | 0.95 | 0.955 | 0.945 | 15632 |
| 1729142100 | 0.945 | 0.035 | 3.85 | 0.925 | 0.95 | 0.925 | 18150 |
| 1729055700 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.91 | 7176 |
| 1728969300 | 0.93 | -0.02 | -2.11 | 0.97 | 0.97 | 0.93 | 17631 |
| 1728882900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1728623700 | 0.95 | 0.01 | 1.06 | 0.955 | 0.955 | 0.95 | 2011 |
| 1728537300 | 0.94 | 0 | 0.00 | 0.96 | 0.96 | 0.94 | 10330 |
| 1728450900 | 0.94 | -0.01 | -1.05 | 0.955 | 0.955 | 0.9325 | 63024 |
| 1728364500 | 0.95 | -0.005 | -0.52 | 0.945 | 0.95 | 0.945 | 2073 |
| 1728278100 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 286 |
| 1728022500 | 0.955 | 0.025 | 2.69 | 0.93 | 0.955 | 0.93 | 4468 |
| 1727936100 | 0.93 | 0.005 | 0.54 | 0.945 | 0.945 | 0.93 | 2320 |
| 1727849700 | 0.925 | -0.01 | -1.07 | 0.925 | 0.925 | 0.925 | 67 |
| 1727763300 | 0.935 | -0.02 | -2.09 | 0.95 | 0.95 | 0.93 | 7041 |
| 1727676900 | 0.955 | 0.025 | 2.69 | 0.955 | 0.955 | 0.955 | 21 |
| 1727417700 | 0.93 | -0.01 | -1.06 | 0.98 | 0.98 | 0.93 | 24398 |
| 1727331300 | 0.94 | 0.015 | 1.62 | 0.94 | 0.975 | 0.92 | 3092 |
| 1727244900 | 0.925 | -0.005 | -0.54 | 0.94 | 0.94 | 0.925 | 5612 |
| 1727158500 | 0.93 | -0.01 | -1.06 | 0.935 | 0.935 | 0.925 | 23852 |
| 1727072100 | 0.94 | 0.015 | 1.62 | 0.96 | 0.96 | 0.93 | 46227 |
| 1726812900 | 0.925 | -0.005 | -0.54 | 0.965 | 0.965 | 0.925 | 25304 |
| 1726726500 | 0.93 | -0.035 | -3.63 | 0.955 | 0.955 | 0.93 | 10305 |
| 1726640100 | 0.965 | -0.005 | -0.52 | 0.975 | 0.975 | 0.965 | 22182 |
| 1726553700 | 0.97 | 0.005 | 0.52 | 0.97 | 0.97 | 0.97 | 5288 |
| 1726467300 | 0.965 | -0.005 | -0.52 | 0.97 | 0.97 | 0.965 | 11260 |
| 1726208100 | 0.97 | -0.005 | -0.51 | 0.97 | 0.97 | 0.97 | 964 |
| 1726121700 | 0.975 | -0.03 | -2.99 | 0.98 | 0.98 | 0.96 | 10225 |
| 1726035300 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1725948900 | 1.0049999 | 0.02 | 2.55 | 1 | 1.01 | 0.995 | 10270 |
| 1725862500 | 0.98 | -0.025 | -2.49 | 1 | 1 | 0.96 | 16390 |
| 1725603300 | 1.0049999 | 0 | 0.50 | 1 | 1.0049999 | 1 | 1142 |
| 1725516900 | 1 | -0.02 | -1.96 | 1.0049999 | 1.02 | 1 | 13490 |
| 1725430500 | 1.02 | 0.02 | 2.00 | 1.01 | 1.04 | 1.01 | 14905 |
| 1725344100 | 1 | 0.005 | 0.50 | 1.01 | 1.0149999 | 1 | 7523 |
| 1725257700 | 0.995 | 0.025 | 2.58 | 0.975 | 1.01 | 0.975 | 11018 |
| 1724998500 | 0.97 | 0 | 0.00 | 0.96 | 1 | 0.96 | 76472 |
| 1724912100 | 0.97 | -0.11 | -10.19 | 0.99 | 1 | 0.965 | 125278 |
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
