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 | -0.025 | -2.87356321839 | 0.87 | 0.885 | 0.84 | 61375 | 0.85397291 | DE |
| 4 | -0.04 | -4.5197740113 | 0.885 | 0.895 | 0.84 | 65858 | 0.87416681 | DE |
| 12 | -0.08 | -8.64864864865 | 0.925 | 0.94 | 0.83 | 69669 | 0.8790066 | DE |
| 26 | -0.135 | -13.7755102041 | 0.98 | 1.01 | 0.785 | 114239 | 0.86988752 | DE |
| 52 | -0.025 | -2.87356321839 | 0.87 | 1.235 | 0.785 | 135176 | 0.96719607 | DE |
| 156 | -0.85 | -50.1474926254 | 1.695 | 2.05 | 0.785 | 131246 | 1.14749992 | DE |
| 260 | -0.405 | -32.4 | 1.25 | 2.8 | 0.4 | 193642 | 1.48496048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.865 | 0.025 | 2.98 | 0.85 | 0.865 | 0.85 | 60498 |
| 1732166100 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 61654 |
| 1732079700 | 0.85 | -0.025 | -2.86 | 0.86 | 0.86 | 0.85 | 140120 |
| 1731993300 | 0.875 | 0.005 | 0.57 | 0.88 | 0.88 | 0.875 | 7233 |
| 1731906900 | 0.87 | -0.005 | -0.57 | 0.87 | 0.885 | 0.87 | 37372 |
| 1731647700 | 0.875 | 0.01 | 1.16 | 0.865 | 0.875 | 0.865 | 4668 |
| 1731561300 | 0.865 | 0 | 0.00 | 0.865 | 0.875 | 0.865 | 57625 |
| 1731474900 | 0.865 | -0.005 | -0.57 | 0.865 | 0.865 | 0.865 | 7845 |
| 1731388500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.865 | 57486 |
| 1731302100 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 21052 |
| 1731042900 | 0.88 | -0.0025 | -0.28 | 0.88 | 0.8825 | 0.875 | 114669 |
| 1730956500 | 0.8825 | 0.0125 | 1.44 | 0.87 | 0.89 | 0.87 | 210553 |
| 1730870100 | 0.87 | 0 | 0.00 | 0.87 | 0.885 | 0.87 | 52684 |
| 1730783700 | 0.87 | -0.015 | -1.69 | 0.89 | 0.89 | 0.865 | 109130 |
| 1730697300 | 0.885 | 0.025 | 2.91 | 0.87 | 0.885 | 0.87 | 46548 |
| 1730438100 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 7300 |
| 1730351700 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.85 | 87883 |
| 1730265300 | 0.88 | -0.01 | -1.12 | 0.8825 | 0.895 | 0.88 | 10763 |
| 1730178900 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.88 | 2289 |
| 1730092500 | 0.89 | 0.015 | 1.71 | 0.885 | 0.89 | 0.88 | 219792 |
| 1729833300 | 0.875 | 0.005 | 0.57 | 0.8525 | 0.89 | 0.845 | 247585 |
| 1729746900 | 0.87 | 0.025 | 2.96 | 0.86 | 0.87 | 0.83 | 122438 |
| 1729660500 | 0.845 | -0.015 | -1.74 | 0.85 | 0.85 | 0.84 | 56413 |
| 1729574100 | 0.86 | 0.005 | 0.58 | 0.855 | 0.86 | 0.8475 | 131253 |
| 1729487700 | 0.855 | 0 | 0.00 | 0.87 | 0.87 | 0.84 | 126907 |
| 1729228500 | 0.855 | -0.015 | -1.72 | 0.87 | 0.87 | 0.855 | 59893 |
| 1729142100 | 0.87 | 0 | 0.00 | 0.875 | 0.875 | 0.865 | 85422 |
| 1729055700 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.865 | 202755 |
| 1728969300 | 0.88 | 0.005 | 0.57 | 0.88 | 0.885 | 0.875 | 65860 |
| 1728882900 | 0.875 | -0.01 | -1.13 | 0.89 | 0.89 | 0.875 | 37835 |
| 1728623700 | 0.885 | -0.005 | -0.56 | 0.885 | 0.9 | 0.88 | 138736 |
| 1728537300 | 0.89 | -0.005 | -0.56 | 0.88 | 0.9 | 0.88 | 75650 |
| 1728450900 | 0.895 | 0.03 | 3.47 | 0.87 | 0.895 | 0.865 | 101185 |
| 1728364500 | 0.865 | 0 | 0.00 | 0.88 | 0.88 | 0.865 | 2647 |
| 1728278100 | 0.865 | -0.005 | -0.57 | 0.87 | 0.87 | 0.86 | 564 |
| 1728022500 | 0.87 | 0.005 | 0.58 | 0.88 | 0.88 | 0.87 | 2611 |
| 1727936100 | 0.865 | -0.005 | -0.57 | 0.88 | 0.8925 | 0.845 | 155722 |
| 1727849700 | 0.87 | -0.01 | -1.14 | 0.8775 | 0.88 | 0.87 | 7310 |
| 1727763300 | 0.88 | 0 | 0.00 | 0.86 | 0.88 | 0.8575 | 112755 |
| 1727676900 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.86 | 22446 |
| 1727417700 | 0.9 | 0.04 | 4.65 | 0.875 | 0.9 | 0.875 | 101727 |
| 1727331300 | 0.86 | -0.01 | -1.15 | 0.86 | 0.875 | 0.86 | 56853 |
| 1727244900 | 0.87 | -0.005 | -0.57 | 0.88 | 0.8825 | 0.84 | 79751 |
| 1727158500 | 0.875 | 0.005 | 0.57 | 0.87 | 0.875 | 0.86 | 92771 |
| 1727072100 | 0.87 | -0.015 | -1.69 | 0.885 | 0.89 | 0.87 | 36557 |
| 1726812900 | 0.885 | 0.005 | 0.57 | 0.875 | 0.885 | 0.875 | 15859 |
| 1726726500 | 0.88 | -0.005 | -0.56 | 0.88 | 0.885 | 0.88 | 24639 |
| 1726640100 | 0.885 | -0.005 | -0.56 | 0.88 | 0.885 | 0.88 | 16409 |
| 1726553700 | 0.89 | 0.005 | 0.56 | 0.89 | 0.89 | 0.89 | 23 |
| 1726467300 | 0.885 | 0.015 | 1.72 | 0.88 | 0.89 | 0.88 | 45469 |
| 1726208100 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 3182 |
| 1726121700 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 20130 |
| 1726035300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725948900 | 0.9 | 0.005 | 0.56 | 0.9 | 0.9075 | 0.89 | 64979 |
| 1725862500 | 0.895 | -0.005 | -0.56 | 0.9 | 0.9 | 0.895 | 10339 |
| 1725603300 | 0.9 | -0.005 | -0.55 | 0.895 | 0.905 | 0.885 | 76340 |
| 1725516900 | 0.905 | -0.02 | -2.16 | 0.88 | 0.905 | 0.88 | 60450 |
| 1725430500 | 0.925 | 0.01 | 1.09 | 0.905 | 0.925 | 0.905 | 153493 |
| 1725344100 | 0.915 | -0.015 | -1.61 | 0.915 | 0.93 | 0.91 | 135107 |
| 1725257700 | 0.93 | 0 | 0.00 | 0.925 | 0.94 | 0.915 | 43233 |
| 1724998500 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.93 | 175779 |
| 1724912100 | 0.94 | 0.025 | 2.73 | 0.9 | 0.96 | 0.9 | 141412 |
| 1724825700 | 0.915 | -0.015 | -1.61 | 0.935 | 0.935 | 0.905 | 69818 |
| 1724739300 | 0.93 | 0.025 | 2.76 | 0.935 | 0.935 | 0.91 | 45075 |
| 1724652900 | 0.905 | -0.005 | -0.55 | 0.93 | 0.935 | 0.905 | 159932 |
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
