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 | -0.0125 | -0.94696969697 | 1.32 | 1.335 | 1.285 | 159044 | 1.31661741 | DE |
| 4 | 0.0125 | 0.965250965251 | 1.295 | 1.385 | 1.285 | 171621 | 1.33381891 | DE |
| 12 | 0.1575 | 13.6956521739 | 1.15 | 1.385 | 1.14 | 146582 | 1.2643504 | DE |
| 26 | 0.1575 | 13.6956521739 | 1.15 | 1.385 | 1.095 | 154529 | 1.22289842 | DE |
| 52 | 0.2925 | 28.8177339901 | 1.015 | 1.385 | 1.005 | 150534 | 1.18781837 | DE |
| 156 | 0.1575 | 13.6956521739 | 1.15 | 1.385 | 0.885 | 153117 | 1.12316198 | DE |
| 260 | 0.6575 | 101.153846154 | 0.65 | 1.385 | 0.225 | 193626 | 0.98943783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 1.305 | -0.01 | -0.76 | 1.31 | 1.31 | 1.3 | 80879 |
| 1732598100 | 1.315 | 0 | 0.00 | 1.325 | 1.325 | 1.3 | 98709 |
| 1732511700 | 1.315 | -0.01 | -0.75 | 1.32 | 1.325 | 1.3 | 223462 |
| 1732252500 | 1.325 | 0.01 | 0.76 | 1.315 | 1.335 | 1.315 | 128620 |
| 1732166100 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.285 | 220369 |
| 1732079700 | 1.315 | -0.02 | -1.13 | 1.32 | 1.325 | 1.3 | 124060 |
| 1731993300 | 1.33 | 0.01 | 0.38 | 1.325 | 1.34 | 1.325 | 116185 |
| 1731906900 | 1.325 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 180555 |
| 1731647700 | 1.325 | -0.01 | -0.75 | 1.34 | 1.34 | 1.315 | 298828 |
| 1731561300 | 1.335 | -0.01 | -0.93 | 1.35 | 1.35 | 1.3 | 179440 |
| 1731474900 | 1.3475 | -0.01 | -0.92 | 1.345 | 1.355 | 1.335 | 98175 |
| 1731388500 | 1.36 | 0.03 | 2.45 | 1.335 | 1.365 | 1.33 | 155663 |
| 1731302100 | 1.3274999 | 0 | 0.19 | 1.33 | 1.335 | 1.315 | 126664 |
| 1731042900 | 1.325 | 0 | 0.00 | 1.315 | 1.345 | 1.315 | 45958 |
| 1730956500 | 1.325 | -0.01 | -0.75 | 1.335 | 1.345 | 1.31 | 148289 |
| 1730870100 | 1.335 | 0 | 0.38 | 1.33 | 1.335 | 1.32 | 12658 |
| 1730783700 | 1.33 | -0.01 | -0.75 | 1.345 | 1.345 | 1.31 | 111607 |
| 1730697300 | 1.34 | 0 | 0.00 | 1.345 | 1.345 | 1.325 | 66279 |
| 1730438100 | 1.34 | -0.03 | -2.19 | 1.37 | 1.37 | 1.31 | 124342 |
| 1730351700 | 1.37 | 0.03 | 1.86 | 1.36 | 1.385 | 1.34 | 143681 |
| 1730265300 | 1.345 | 0.05 | 4.26 | 1.295 | 1.345 | 1.295 | 828875 |
| 1730178900 | 1.29 | -0.01 | -0.39 | 1.3 | 1.3 | 1.285 | 74275 |
| 1730092500 | 1.295 | 0.01 | 1.17 | 1.28 | 1.3 | 1.28 | 42599 |
| 1729833300 | 1.28 | -0.01 | -0.97 | 1.295 | 1.295 | 1.275 | 34011 |
| 1729746900 | 1.2925 | -0 | -0.19 | 1.29 | 1.3 | 1.28 | 109332 |
| 1729660500 | 1.295 | 0.03 | 2.37 | 1.28 | 1.3 | 1.25 | 256371 |
| 1729574100 | 1.2649999 | 0.01 | 0.80 | 1.26 | 1.285 | 1.225 | 234747 |
| 1729487700 | 1.2549999 | -0.04 | -3.09 | 1.3 | 1.315 | 1.2549999 | 293099 |
| 1729228500 | 1.295 | 0.05 | 4.44 | 1.25 | 1.35 | 1.245 | 200632 |
| 1729142100 | 1.24 | 0 | 0.00 | 1.245 | 1.25 | 1.235 | 119673 |
| 1729055700 | 1.24 | -0.01 | -0.40 | 1.24 | 1.25 | 1.235 | 74428 |
| 1728969300 | 1.245 | 0 | 0.00 | 1.25 | 1.25 | 1.23 | 67836 |
| 1728882900 | 1.245 | 0 | 0.00 | 1.25 | 1.25 | 1.23 | 159254 |
| 1728623700 | 1.245 | 0.01 | 0.40 | 1.2325 | 1.245 | 1.225 | 101629 |
| 1728537300 | 1.24 | 0 | 0.00 | 1.235 | 1.24 | 1.23 | 48070 |
| 1728450900 | 1.24 | 0.01 | 1.22 | 1.23 | 1.25 | 1.23 | 8231 |
| 1728364500 | 1.225 | -0.01 | -0.81 | 1.24 | 1.24 | 1.225 | 124426 |
| 1728278100 | 1.235 | -0.01 | -0.40 | 1.24 | 1.2475 | 1.235 | 79281 |
| 1728022500 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 71326 |
| 1727936100 | 1.26 | 0.03 | 2.44 | 1.24 | 1.26 | 1.23 | 300080 |
| 1727849700 | 1.23 | -0.01 | -0.40 | 1.24 | 1.245 | 1.225 | 232507 |
| 1727763300 | 1.235 | 0.01 | 0.41 | 1.235 | 1.25 | 1.235 | 158350 |
| 1727676900 | 1.23 | 0 | 0.41 | 1.225 | 1.235 | 1.22 | 123396 |
| 1727417700 | 1.225 | 0 | 0.00 | 1.23 | 1.23 | 1.22 | 61787 |
| 1727331300 | 1.225 | 0.02 | 1.66 | 1.23 | 1.23 | 1.215 | 115095 |
| 1727244900 | 1.205 | 0.01 | 0.84 | 1.195 | 1.22 | 1.19 | 124445 |
| 1727158500 | 1.195 | 0.02 | 1.70 | 1.185 | 1.2 | 1.17 | 302187 |
| 1727072100 | 1.175 | 0.01 | 0.43 | 1.18 | 1.18 | 1.165 | 81594 |
| 1726812900 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.165 | 91100 |
| 1726726500 | 1.16 | 0.01 | 0.87 | 1.165 | 1.165 | 1.155 | 52230 |
| 1726640100 | 1.15 | -0.01 | -0.43 | 1.155 | 1.16 | 1.15 | 94902 |
| 1726553700 | 1.155 | 0.01 | 0.87 | 1.15 | 1.155 | 1.145 | 24259 |
| 1726467300 | 1.145 | -0.01 | -0.43 | 1.155 | 1.155 | 1.145 | 20104 |
| 1726208100 | 1.15 | -0.01 | -0.43 | 1.155 | 1.16 | 1.145 | 57224 |
| 1726121700 | 1.155 | -0.03 | -2.12 | 1.145 | 1.155 | 1.145 | 47261 |
| 1726035300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1725948900 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 88844 |
| 1725862500 | 1.16 | -0.01 | -0.43 | 1.155 | 1.17 | 1.155 | 42998 |
| 1725603300 | 1.165 | 0 | 0.00 | 1.17 | 1.175 | 1.16 | 74776 |
| 1725516900 | 1.165 | 0.02 | 1.30 | 1.15 | 1.175 | 1.15 | 241616 |
| 1725430500 | 1.15 | -0.08 | -6.50 | 1.15 | 1.15 | 1.1399999 | 781969 |
| 1725344100 | 1.23 | -0.03 | -1.99 | 1.25 | 1.2649999 | 1.23 | 907971 |
| 1725257700 | 1.2549999 | 0.03 | 2.45 | 1.24 | 1.2549999 | 1.235 | 458965 |
| 1724998500 | 1.225 | -0.01 | -0.81 | 1.24 | 1.24 | 1.225 | 164989 |
| 1724912100 | 1.235 | 0 | 0.00 | 1.235 | 1.25 | 1.225 | 245539 |
| 1724825700 | 1.235 | 0 | 0.00 | 1.24 | 1.245 | 1.23 | 211174 |
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
