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 | -0.02 | -1.0582010582 | 1.89 | 1.91 | 1.86 | 550254 | 1.87929477 | DE |
| 4 | 0 | 0 | 1.87 | 1.915 | 1.84 | 555728 | 1.87252903 | DE |
| 12 | -0.14 | -6.96517412935 | 2.01 | 2.03 | 1.84 | 680519 | 1.92915422 | DE |
| 26 | -0.14 | -6.96517412935 | 2.01 | 2.15 | 1.84 | 512163 | 1.9759016 | DE |
| 52 | -0.05 | -2.60416666667 | 1.92 | 2.22 | 1.84 | 494017 | 2.01090405 | DE |
| 156 | -1.07 | -36.3945578231 | 2.94 | 3.22 | 1.675 | 504942 | 2.24033228 | DE |
| 260 | 0.005 | 0.268096514745 | 1.865 | 3.22 | 1.645 | 506931 | 2.25125444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.87 | -0.01 | -0.53 | 1.875 | 1.885 | 1.865 | 413081 |
| 1732770900 | 1.88 | 0.01 | 0.53 | 1.89 | 1.895 | 1.865 | 472531 |
| 1732684500 | 1.87 | 0 | 0.00 | 1.875 | 1.89 | 1.865 | 461443 |
| 1732598100 | 1.87 | -0.02 | -1.06 | 1.875 | 1.895 | 1.87 | 361861 |
| 1732511700 | 1.89 | 0.01 | 0.53 | 1.89 | 1.91 | 1.8825 | 1042356 |
| 1732252500 | 1.88 | 0 | 0.27 | 1.88 | 1.89 | 1.875 | 328766 |
| 1732166100 | 1.875 | -0.03 | -1.32 | 1.905 | 1.905 | 1.875 | 850326 |
| 1732079700 | 1.9 | 0 | 0.26 | 1.915 | 1.915 | 1.885 | 620050 |
| 1731993300 | 1.895 | 0 | 0.00 | 1.89 | 1.91 | 1.89 | 1099469 |
| 1731906900 | 1.895 | 0.02 | 1.34 | 1.88 | 1.895 | 1.87 | 487695 |
| 1731647700 | 1.87 | 0.01 | 0.54 | 1.86 | 1.885 | 1.855 | 395156 |
| 1731561300 | 1.86 | 0 | 0.00 | 1.875 | 1.875 | 1.85 | 406996 |
| 1731474900 | 1.86 | -0.02 | -0.80 | 1.88 | 1.88 | 1.855 | 540706 |
| 1731388500 | 1.875 | 0.01 | 0.54 | 1.865 | 1.89 | 1.855 | 483394 |
| 1731302100 | 1.865 | 0.01 | 0.81 | 1.86 | 1.87 | 1.85 | 435366 |
| 1731042900 | 1.85 | 0.01 | 0.27 | 1.87 | 1.87 | 1.85 | 448864 |
| 1730956500 | 1.845 | -0.01 | -0.54 | 1.86 | 1.87 | 1.84 | 530682 |
| 1730870100 | 1.855 | 0 | 0.27 | 1.86 | 1.8725 | 1.8525 | 582826 |
| 1730783700 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.84 | 374789 |
| 1730697300 | 1.85 | -0.01 | -0.54 | 1.87 | 1.87 | 1.845 | 778197 |
| 1730438100 | 1.86 | -0.02 | -0.80 | 1.87 | 1.87 | 1.85 | 650771 |
| 1730351700 | 1.875 | -0.01 | -0.27 | 1.88 | 1.9 | 1.865 | 877189 |
| 1730265300 | 1.88 | 0 | 0.27 | 1.87 | 1.885 | 1.86 | 547656 |
| 1730178900 | 1.875 | 0 | 0.27 | 1.88 | 1.8875 | 1.86 | 1358741 |
| 1730092500 | 1.87 | -0.03 | -1.32 | 1.895 | 1.895 | 1.87 | 944792 |
| 1729833300 | 1.895 | -0.03 | -1.66 | 1.92 | 1.92 | 1.89 | 1184025 |
| 1729746900 | 1.927 | 0 | 0.10 | 1.915 | 1.935 | 1.91 | 489762 |
| 1729660500 | 1.925 | 0.02 | 0.79 | 1.92 | 1.9275 | 1.915 | 614741 |
| 1729574100 | 1.91 | -0.03 | -1.55 | 1.935 | 1.935 | 1.905 | 1074495 |
| 1729487700 | 1.94 | 0 | 0.26 | 1.95 | 1.955 | 1.925 | 646815 |
| 1729228500 | 1.935 | -0.02 | -1.02 | 1.96 | 1.96 | 1.925 | 659496 |
| 1729142100 | 1.955 | 0.01 | 0.51 | 1.955 | 1.975 | 1.945 | 745668 |
| 1729055700 | 1.945 | -0.01 | -0.51 | 1.965 | 1.965 | 1.94 | 579161 |
| 1728969300 | 1.955 | 0.01 | 0.26 | 1.955 | 1.965 | 1.94 | 1415111 |
| 1728882900 | 1.95 | 0 | 0.00 | 1.955 | 1.955 | 1.94 | 511977 |
| 1728623700 | 1.95 | 0.01 | 0.52 | 1.945 | 1.955 | 1.935 | 493291 |
| 1728537300 | 1.94 | 0.01 | 0.52 | 1.94 | 1.955 | 1.935 | 462801 |
| 1728450900 | 1.93 | -0.02 | -0.77 | 1.95 | 1.955 | 1.93 | 731966 |
| 1728364500 | 1.945 | -0.03 | -1.52 | 1.97 | 1.975 | 1.945 | 449196 |
| 1728278100 | 1.975 | 0.02 | 0.77 | 1.96 | 1.98 | 1.945 | 439623 |
| 1728022500 | 1.96 | -0.01 | -0.51 | 1.96 | 1.96 | 1.935 | 842065 |
| 1727936100 | 1.97 | -0.03 | -1.25 | 2 | 2 | 1.965 | 507516 |
| 1727849700 | 1.995 | 0.03 | 1.27 | 1.98 | 2 | 1.97 | 695086 |
| 1727763300 | 1.97 | -0.02 | -1.01 | 1.985 | 1.9925 | 1.97 | 570413 |
| 1727676900 | 1.99 | 0.02 | 1.02 | 1.975 | 2.0099999 | 1.97 | 636205 |
| 1727417700 | 1.97 | -0.03 | -1.50 | 1.985 | 1.985 | 1.96 | 528352 |
| 1727331300 | 2 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.99 | 575684 |
| 1727244900 | 1.99 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.975 | 601785 |
| 1727158500 | 1.98 | 0.02 | 1.02 | 1.965 | 1.985 | 1.96 | 602580 |
| 1727072100 | 1.96 | -0.03 | -1.51 | 1.98 | 1.985 | 1.955 | 1074490 |
| 1726812900 | 1.99 | 0.01 | 0.51 | 1.985 | 2.0099999 | 1.98 | 1984924 |
| 1726726500 | 1.98 | -0.02 | -0.75 | 2 | 2.0099999 | 1.97 | 1241933 |
| 1726640100 | 1.995 | -0.01 | -0.25 | 2 | 2.0099999 | 1.995 | 978339 |
| 1726553700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2 | 569530 |
| 1726467300 | 2.0099999 | 0.01 | 0.75 | 2.0099999 | 2.015 | 2 | 364107 |
| 1726208100 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.995 | 610528 |
| 1726121700 | 2 | 0.01 | 0.76 | 1.995 | 2.0099999 | 1.99 | 596417 |
| 1726035300 | 1.985 | -0.03 | -1.24 | 2 | 2.0099999 | 1.98 | 758179 |
| 1725948900 | 2.0099999 | 0 | 0.00 | 2.02 | 2.0299999 | 2.0099999 | 577424 |
| 1725862500 | 2.0099999 | -0.02 | -0.74 | 2.0099999 | 2.0299999 | 2.005 | 601387 |
| 1725603300 | 2.025 | -0.03 | -1.22 | 2.04 | 2.04 | 2.02 | 434928 |
| 1725516900 | 2.05 | 0.03 | 1.49 | 2.02 | 2.05 | 2.02 | 333273 |
| 1725430500 | 2.02 | -0.03 | -1.46 | 2.04 | 2.055 | 2.015 | 758802 |
| 1725344100 | 2.05 | -0.01 | -0.49 | 2.04 | 2.07 | 2.04 | 354201 |
| 1725257700 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 2.0299999 | 357351 |
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
