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 | -0.065 | -7.69230769231 | 0.845 | 0.855 | 0.76 | 52540 | 0.81544462 | DE |
| 4 | -0.06 | -7.14285714286 | 0.84 | 0.865 | 0.76 | 24842 | 0.83686872 | DE |
| 12 | -0.06 | -7.14285714286 | 0.84 | 0.9 | 0.76 | 36210 | 0.84918889 | DE |
| 26 | -0.07 | -8.23529411765 | 0.85 | 0.9 | 0.76 | 31029 | 0.84599328 | DE |
| 52 | -0.16 | -17.0212765957 | 0.94 | 1.04 | 0.76 | 37684 | 0.91235135 | DE |
| 156 | -0.2 | -20.4081632653 | 0.98 | 1.395 | 0.76 | 29006 | 1.00130257 | DE |
| 260 | 0.505 | 183.636363636 | 0.275 | 1.395 | 0.265 | 35138 | 0.84123555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.8 | -0.015 | -1.84 | 0.8 | 0.8 | 0.8 | 6 |
| 1732684500 | 0.8149999 | -0.04 | -4.68 | 0.845 | 0.845 | 0.8149999 | 103911 |
| 1732598100 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1732511700 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1732252500 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1732166100 | 0.855 | 0.005 | 0.59 | 0.845 | 0.855 | 0.845 | 1168 |
| 1732079700 | 0.85 | 0.005 | 0.59 | 0.865 | 0.865 | 0.85 | 1139 |
| 1731993300 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 5687 |
| 1731906900 | 0.84 | 0.015 | 1.82 | 0.84 | 0.84 | 0.84 | 10000 |
| 1731647700 | 0.825 | 0 | 0.00 | 0.835 | 0.835 | 0.825 | 9550 |
| 1731561300 | 0.825 | -0.015 | -1.79 | 0.85 | 0.85 | 0.825 | 35683 |
| 1731474900 | 0.84 | 0.01 | 1.20 | 0.835 | 0.84 | 0.835 | 3226 |
| 1731388500 | 0.83 | -0.015 | -1.78 | 0.83 | 0.83 | 0.83 | 12000 |
| 1731302100 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1731042900 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1730956500 | 0.845 | -0.02 | -2.31 | 0.845 | 0.845 | 0.84 | 72415 |
| 1730870100 | 0.865 | 0.01 | 1.17 | 0.855 | 0.865 | 0.855 | 63804 |
| 1730783700 | 0.855 | -0.005 | -0.58 | 0.855 | 0.855 | 0.855 | 11006 |
| 1730697300 | 0.86 | 0.0450001 | 5.52 | 0.83 | 0.86 | 0.83 | 18413 |
| 1730438100 | 0.8149999 | -0.025 | -2.98 | 0.83 | 0.83 | 0.8149999 | 12736 |
| 1730351700 | 0.84 | -0.005 | -0.59 | 0.84 | 0.84 | 0.84 | 11889 |
| 1730265300 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 3201 |
| 1730178900 | 0.84 | 0 | 0.00 | 0.84 | 0.845 | 0.84 | 53149 |
| 1730092500 | 0.84 | 0 | 0.00 | 0.84 | 0.845 | 0.84 | 82576 |
| 1729833300 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.845 | 0.8199999 | 100743 |
| 1729746900 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.845 | 0.8149999 | 31229 |
| 1729660500 | 0.84 | -0.04 | -4.55 | 0.875 | 0.875 | 0.84 | 23560 |
| 1729574100 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729487700 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.875 | 8751 |
| 1729228500 | 0.87 | 0.005 | 0.58 | 0.875 | 0.875 | 0.86 | 104133 |
| 1729142100 | 0.865 | 0.005 | 0.58 | 0.86 | 0.865 | 0.86 | 1905 |
| 1729055700 | 0.86 | 0.025 | 2.99 | 0.86 | 0.86 | 0.86 | 8623 |
| 1728969300 | 0.835 | -0.05 | -5.65 | 0.855 | 0.855 | 0.8199999 | 50210 |
| 1728882900 | 0.885 | 0.03 | 3.51 | 0.85 | 0.885 | 0.85 | 3404 |
| 1728623700 | 0.855 | -0.005 | -0.58 | 0.86 | 0.86 | 0.855 | 4776 |
| 1728537300 | 0.86 | 0.01 | 1.18 | 0.87 | 0.87 | 0.86 | 51229 |
| 1728450900 | 0.85 | -0.045 | -5.03 | 0.865 | 0.865 | 0.85 | 14557 |
| 1728364500 | 0.895 | 0.025 | 2.87 | 0.895 | 0.895 | 0.895 | 9614 |
| 1728281700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1728022500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1727936100 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 2192 |
| 1727849700 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 2730 |
| 1727763300 | 0.84 | -0.05 | -5.62 | 0.885 | 0.895 | 0.84 | 68616 |
| 1727676900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 2403 |
| 1727417700 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 9356 |
| 1727331300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 1664 |
| 1727244900 | 0.89 | 0 | 0.00 | 0.885 | 0.89 | 0.885 | 9328 |
| 1727158500 | 0.89 | 0.005 | 0.56 | 0.89 | 0.89 | 0.89 | 4808 |
| 1727072100 | 0.885 | 0 | 0.00 | 0.88 | 0.885 | 0.88 | 11536 |
| 1726812900 | 0.885 | 0.005 | 0.57 | 0.88 | 0.885 | 0.86 | 19386 |
| 1726726500 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 10000 |
| 1726640100 | 0.87 | 0.0175 | 2.05 | 0.865 | 0.87 | 0.8575 | 22747 |
| 1726553700 | 0.8525 | -0.0275 | -3.13 | 0.87 | 0.87 | 0.85 | 17465 |
| 1726467300 | 0.88 | 0 | 0.00 | 0.89 | 0.9 | 0.825 | 55587 |
| 1726208100 | 0.88 | 0.005 | 0.57 | 0.88 | 0.88 | 0.86 | 35352 |
| 1726121700 | 0.875 | 0.005 | 0.57 | 0.875 | 0.88 | 0.86 | 60605 |
| 1726035300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1725948900 | 0.87 | -0.01 | -1.14 | 0.875 | 0.875 | 0.87 | 17358 |
| 1725862500 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.86 | 62558 |
| 1725603300 | 0.86 | 0.02 | 2.38 | 0.8475 | 0.86 | 0.8475 | 21627 |
| 1725516900 | 0.84 | 0.005 | 0.60 | 0.84 | 0.84 | 0.84 | 487081 |
| 1725430500 | 0.835 | -0.005 | -0.60 | 0.835 | 0.835 | 0.835 | 5038 |
| 1725344100 | 0.84 | -0.005 | -0.59 | 0.85 | 0.85 | 0.835 | 43930 |
| 1725257700 | 0.845 | 0.005 | 0.60 | 0.845 | 0.86 | 0.845 | 219893 |
| 1724998500 | 0.84 | 0.01 | 1.20 | 0.835 | 0.845 | 0.835 | 135599 |
| 1724912100 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.81 | 75191 |
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
