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 | 0.21 | 10.5527638191 | 1.99 | 2.2 | 1.95 | 65400 | 2.09157728 | DE |
| 4 | 0.21 | 10.5527638191 | 1.99 | 2.2 | 1.835 | 75868 | 1.98473046 | DE |
| 12 | 0.305 | 16.0949868074 | 1.895 | 2.2 | 1.635 | 43550 | 1.90952442 | DE |
| 26 | 0.555 | 33.7386018237 | 1.645 | 2.2 | 1.5625 | 37658 | 1.82349881 | DE |
| 52 | 0.62 | 39.2405063291 | 1.58 | 2.2 | 0.98 | 66696 | 1.52943805 | DE |
| 156 | -0.72 | -24.6575342466 | 2.92 | 3.02 | 0.98 | 61215 | 1.79878487 | DE |
| 260 | 1.5 | 214.285714286 | 0.7 | 3.44 | 0.615 | 62700 | 1.94465411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.2 | 0.1 | 4.76 | 2.14 | 2.2 | 2.13 | 80593 |
| 1742879700 | 2.1 | 0.05 | 2.44 | 2.04 | 2.16 | 2.04 | 99922 |
| 1742793300 | 2.05 | 0.02 | 0.99 | 2.05 | 2.06 | 2 | 45318 |
| 1742534100 | 2.0299999 | 0.04 | 2.01 | 1.96 | 2.0299999 | 1.96 | 64516 |
| 1742447700 | 1.99 | 0.07 | 3.65 | 1.99 | 1.995 | 1.95 | 36650 |
| 1742361300 | 1.92 | 0.03 | 1.59 | 1.885 | 1.92 | 1.875 | 80630 |
| 1742274900 | 1.89 | 0.04 | 2.16 | 1.88 | 1.9 | 1.86 | 248675 |
| 1742188500 | 1.85 | -0.02 | -1.07 | 1.845 | 1.905 | 1.845 | 54844 |
| 1741929300 | 1.87 | -0.05 | -2.35 | 1.9 | 1.9 | 1.85 | 1087 |
| 1741842900 | 1.915 | 0.06 | 3.23 | 1.855 | 1.915 | 1.8525 | 60723 |
| 1741756500 | 1.855 | -0.13 | -6.31 | 1.88 | 1.88 | 1.835 | 20192 |
| 1741670100 | 1.98 | -0.04 | -1.98 | 2.0099999 | 2.0299999 | 1.97 | 121916 |
| 1741583700 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.99 | 137606 |
| 1741324500 | 2 | 0.01 | 0.50 | 1.99 | 2.02 | 1.985 | 20092 |
| 1741238100 | 1.99 | 0 | 0.00 | 1.99 | 1.995 | 1.97 | 15754 |
| 1741151700 | 1.99 | -0.01 | -0.25 | 1.98 | 1.995 | 1.965 | 61727 |
| 1741065300 | 1.995 | -0.01 | -0.25 | 1.995 | 2 | 1.99 | 11262 |
| 1740978900 | 2 | 0 | 0.00 | 2 | 2.0299999 | 1.98 | 150224 |
| 1740719700 | 2 | 0.01 | 0.76 | 1.98 | 2 | 1.98 | 49903 |
| 1740633300 | 1.985 | 0.18 | 9.67 | 1.99 | 2.09 | 1.985 | 155729 |
| 1740546900 | 1.81 | 0.01 | 0.56 | 1.81 | 1.85 | 1.7575 | 80266 |
| 1740460500 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.8 | 1074 |
| 1740374100 | 1.81 | -0.05 | -2.69 | 1.77 | 1.81 | 1.77 | 2403 |
| 1740114900 | 1.86 | 0.06 | 3.33 | 1.825 | 1.86 | 1.825 | 67361 |
| 1740028500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.825 | 1.79 | 17022 |
| 1739942100 | 1.79 | 0.04 | 2.29 | 1.75 | 1.79 | 1.75 | 5266 |
| 1739855700 | 1.75 | -0.02 | -0.99 | 1.76 | 1.785 | 1.74 | 16050 |
| 1739769300 | 1.7675 | -0.03 | -1.81 | 1.8 | 1.8 | 1.69 | 46016 |
| 1739510100 | 1.8 | 0.01 | 0.56 | 1.8 | 1.805 | 1.795 | 1179 |
| 1739423700 | 1.79 | 0.01 | 0.56 | 1.79 | 1.8 | 1.79 | 68 |
| 1739337300 | 1.78 | -0.02 | -1.11 | 1.82 | 1.82 | 1.78 | 3877 |
| 1739250900 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.75 | 9998 |
| 1739164500 | 1.78 | -0.01 | -0.28 | 1.78 | 1.82 | 1.78 | 11093 |
| 1738905300 | 1.785 | -0.01 | -0.28 | 1.785 | 1.8 | 1.785 | 1290 |
| 1738818900 | 1.79 | 0.04 | 1.99 | 1.78 | 1.795 | 1.78 | 5239 |
| 1738732500 | 1.755 | 0 | 0.00 | 1.755 | 1.755 | 1.755 | 0 |
| 1738646100 | 1.755 | 0 | 0.29 | 1.75 | 1.77 | 1.75 | 5978 |
| 1738559700 | 1.75 | 0.09 | 5.11 | 1.68 | 1.75 | 1.68 | 36318 |
| 1738300500 | 1.665 | 0 | 0.00 | 1.71 | 1.71 | 1.635 | 44382 |
| 1738214100 | 1.665 | -0.04 | -2.35 | 1.715 | 1.735 | 1.665 | 31287 |
| 1738127700 | 1.705 | -0.02 | -1.27 | 1.73 | 1.75 | 1.705 | 9970 |
| 1738041300 | 1.727 | 0.02 | 1.29 | 1.68 | 1.735 | 1.68 | 45679 |
| 1737695700 | 1.705 | -0.02 | -0.87 | 1.69 | 1.765 | 1.68 | 98997 |
| 1737609300 | 1.72 | -0.05 | -2.55 | 1.76 | 1.77 | 1.7 | 43154 |
| 1737522900 | 1.765 | -0.04 | -2.22 | 1.825 | 1.825 | 1.76 | 16856 |
| 1737436500 | 1.805 | -0.01 | -0.28 | 1.81 | 1.815 | 1.805 | 5774 |
| 1737350100 | 1.81 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 15248 |
| 1737090900 | 1.81 | -0.03 | -1.36 | 1.83 | 1.83 | 1.81 | 33979 |
| 1737004500 | 1.835 | -0.01 | -0.27 | 1.85 | 1.865 | 1.835 | 3194 |
| 1736918100 | 1.84 | 0.01 | 0.44 | 1.84 | 1.84 | 1.84 | 8814 |
| 1736831700 | 1.832 | -0.06 | -2.94 | 1.88 | 1.88 | 1.8075 | 131969 |
| 1736745300 | 1.8875 | 0.02 | 0.94 | 1.885 | 1.895 | 1.88 | 70632 |
| 1736486100 | 1.87 | -0.03 | -1.58 | 1.9 | 1.9 | 1.87 | 29583 |
| 1736399700 | 1.9 | 0 | 0.26 | 1.9 | 1.9 | 1.89 | 26773 |
| 1736313300 | 1.895 | -0.01 | -0.26 | 1.905 | 1.935 | 1.895 | 52088 |
| 1736226900 | 1.9 | -0.03 | -1.30 | 1.905 | 1.905 | 1.9 | 19729 |
| 1736140500 | 1.925 | -0.01 | -0.26 | 1.9 | 1.925 | 1.9 | 4418 |
| 1735881300 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.9 | 2204 |
| 1735794900 | 1.9 | 0.01 | 0.53 | 1.895 | 1.9 | 1.895 | 3329 |
| 1735617660 | 1.89 | -0.01 | -0.63 | 1.9 | 1.935 | 1.89 | 1220 |
| 1735535700 | 1.902 | 0.01 | 0.37 | 1.89 | 1.94 | 1.89 | 2233 |
| 1735276500 | 1.895 | 0.01 | 0.53 | 1.89 | 1.925 | 1.89 | 4726 |
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
