Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.10970464135 | 1.185 | 1.215 | 1.125 | 500191 | 1.17497379 | DE |
| 4 | -0.125 | -9.72762645914 | 1.285 | 1.285 | 1.125 | 325850 | 1.19750218 | DE |
| 12 | -0.075 | -6.07287449393 | 1.235 | 1.315 | 1.125 | 273772 | 1.22480369 | DE |
| 26 | -0.34 | -22.6666666667 | 1.5 | 1.5 | 1.125 | 274051 | 1.27157706 | DE |
| 52 | -0.21 | -15.3284671533 | 1.37 | 1.55 | 1.125 | 276329 | 1.33437609 | DE |
| 156 | -0.37 | -24.1830065359 | 1.53 | 1.82 | 1.125 | 245916 | 1.46657601 | DE |
| 260 | -0.34 | -22.6666666667 | 1.5 | 1.82 | 0.945 | 225183 | 1.4073977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.135 | -0.03 | -2.16 | 1.145 | 1.15 | 1.12 | 490903 |
| 1732511700 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.125 | 712479 |
| 1732252500 | 1.16 | -0.02 | -1.28 | 1.18 | 1.19 | 1.16 | 387240 |
| 1732166100 | 1.175 | -0.01 | -0.84 | 1.19 | 1.215 | 1.1725 | 322124 |
| 1732079700 | 1.185 | -0.01 | -0.84 | 1.195 | 1.205 | 1.165 | 515200 |
| 1731993300 | 1.195 | 0.01 | 0.42 | 1.185 | 1.195 | 1.175 | 563912 |
| 1731906900 | 1.19 | -0.01 | -0.42 | 1.185 | 1.195 | 1.18 | 189567 |
| 1731647700 | 1.195 | 0 | 0.00 | 1.195 | 1.205 | 1.16 | 538553 |
| 1731561300 | 1.195 | -0.01 | -0.42 | 1.21 | 1.215 | 1.185 | 362833 |
| 1731474900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.22 | 1.2 | 266122 |
| 1731388500 | 1.22 | 0.03 | 2.95 | 1.215 | 1.225 | 1.205 | 327872 |
| 1731302100 | 1.185 | -0.03 | -2.07 | 1.22 | 1.225 | 1.18 | 337240 |
| 1731042900 | 1.21 | -0.01 | -0.82 | 1.215 | 1.225 | 1.205 | 279711 |
| 1730956500 | 1.22 | -0.01 | -0.41 | 1.21 | 1.225 | 1.205 | 137490 |
| 1730870100 | 1.225 | 0 | 0.00 | 1.21 | 1.225 | 1.21 | 176777 |
| 1730783700 | 1.225 | 0.01 | 0.82 | 1.21 | 1.225 | 1.2 | 75649 |
| 1730697300 | 1.215 | -0.02 | -1.22 | 1.22 | 1.225 | 1.21 | 328470 |
| 1730438100 | 1.23 | -0.03 | -2.38 | 1.2649999 | 1.2649999 | 1.225 | 236055 |
| 1730351700 | 1.26 | 0.03 | 2.86 | 1.24 | 1.27 | 1.24 | 178852 |
| 1730265300 | 1.225 | -0.01 | -0.41 | 1.23 | 1.24 | 1.225 | 161635 |
| 1730178900 | 1.23 | -0.06 | -4.65 | 1.285 | 1.285 | 1.23 | 419221 |
| 1730092500 | 1.29 | 0.01 | 0.39 | 1.2649999 | 1.29 | 1.26 | 112526 |
| 1729833300 | 1.285 | 0.02 | 1.98 | 1.27 | 1.29 | 1.2649999 | 46870 |
| 1729746900 | 1.26 | -0.01 | -0.79 | 1.275 | 1.29 | 1.245 | 401619 |
| 1729660500 | 1.27 | -0.01 | -0.39 | 1.275 | 1.3 | 1.2649999 | 231035 |
| 1729574100 | 1.275 | -0.01 | -0.78 | 1.27 | 1.28 | 1.2549999 | 287229 |
| 1729487700 | 1.285 | 0.02 | 1.98 | 1.245 | 1.285 | 1.24 | 352988 |
| 1729228500 | 1.26 | 0.01 | 0.40 | 1.2549999 | 1.28 | 1.245 | 317751 |
| 1729142100 | 1.2549999 | 0 | 0.00 | 1.2649999 | 1.27 | 1.25 | 100357 |
| 1729055700 | 1.2549999 | -0.01 | -0.40 | 1.27 | 1.29 | 1.2549999 | 257761 |
| 1728969300 | 1.26 | -0.01 | -0.79 | 1.285 | 1.29 | 1.26 | 278132 |
| 1728882900 | 1.27 | 0.01 | 0.79 | 1.26 | 1.29 | 1.2549999 | 146842 |
| 1728623700 | 1.26 | -0.06 | -4.18 | 1.3 | 1.3 | 1.26 | 242152 |
| 1728537300 | 1.315 | 0.01 | 0.77 | 1.315 | 1.315 | 1.28 | 196029 |
| 1728450900 | 1.305 | 0.03 | 2.35 | 1.275 | 1.31 | 1.275 | 227341 |
| 1728364500 | 1.275 | 0.01 | 1.19 | 1.27 | 1.29 | 1.27 | 204809 |
| 1728278100 | 1.26 | -0.01 | -0.40 | 1.245 | 1.275 | 1.245 | 155916 |
| 1728022500 | 1.2649999 | 0.01 | 0.80 | 1.23 | 1.27 | 1.22 | 279877 |
| 1727936100 | 1.2549999 | 0.01 | 1.21 | 1.25 | 1.27 | 1.225 | 580006 |
| 1727849700 | 1.24 | 0.02 | 2.06 | 1.22 | 1.245 | 1.215 | 188408 |
| 1727763300 | 1.215 | -0.01 | -0.41 | 1.225 | 1.235 | 1.215 | 188675 |
| 1727676900 | 1.22 | 0 | 0.41 | 1.225 | 1.23 | 1.21 | 212299 |
| 1727417700 | 1.215 | 0.01 | 0.41 | 1.21 | 1.22 | 1.205 | 176740 |
| 1727331300 | 1.21 | -0.01 | -0.82 | 1.21 | 1.225 | 1.205 | 250032 |
| 1727244900 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.2 | 246637 |
| 1727158500 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.205 | 300307 |
| 1727072100 | 1.23 | 0 | 0.00 | 1.215 | 1.23 | 1.215 | 39383 |
| 1726812900 | 1.23 | 0.02 | 1.65 | 1.21 | 1.23 | 1.21 | 341693 |
| 1726726500 | 1.21 | 0 | 0.00 | 1.215 | 1.22 | 1.2 | 267063 |
| 1726640100 | 1.21 | -0.02 | -1.22 | 1.22 | 1.225 | 1.2 | 263852 |
| 1726553700 | 1.225 | 0.02 | 1.66 | 1.2 | 1.225 | 1.19 | 383491 |
| 1726467300 | 1.205 | -0.03 | -2.43 | 1.23 | 1.24 | 1.2 | 298840 |
| 1726208100 | 1.235 | 0.03 | 2.49 | 1.21 | 1.24 | 1.21 | 259042 |
| 1726121700 | 1.205 | -0.01 | -0.82 | 1.21 | 1.225 | 1.2 | 261973 |
| 1726035300 | 1.215 | -0.01 | -0.41 | 1.22 | 1.235 | 1.215 | 229277 |
| 1725948900 | 1.22 | -0.02 | -1.21 | 1.24 | 1.24 | 1.22 | 180989 |
| 1725862500 | 1.235 | 0.02 | 1.23 | 1.225 | 1.24 | 1.2 | 268241 |
| 1725603300 | 1.22 | 0 | 0.00 | 1.225 | 1.24 | 1.22 | 183614 |
| 1725516900 | 1.22 | 0 | 0.00 | 1.235 | 1.24 | 1.21 | 244386 |
| 1725430500 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.2125 | 290495 |
| 1725344100 | 1.24 | 0 | 0.40 | 1.235 | 1.24 | 1.225 | 414648 |
| 1725257700 | 1.235 | -0.02 | -1.20 | 1.24 | 1.2549999 | 1.23 | 550100 |
| 1724998500 | 1.25 | 0 | 0.00 | 1.245 | 1.2549999 | 1.24 | 166824 |
| 1724912100 | 1.25 | -0.01 | -0.40 | 1.27 | 1.27 | 1.24 | 278180 |
| 1724825700 | 1.2549999 | 0.02 | 2.03 | 1.27 | 1.27 | 1.235 | 247496 |
| 1724739300 | 1.23 | -0.03 | -2.38 | 1.29 | 1.29 | 1.225 | 353149 |
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
