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 | 1.31578947368 | 1.52 | 1.58 | 1.405 | 7843 | 1.48740685 | DE |
| 4 | -0.095 | -5.81039755352 | 1.635 | 1.73 | 1.405 | 14799 | 1.58483531 | DE |
| 12 | -0.055 | -3.44827586207 | 1.595 | 1.75 | 1.405 | 17811 | 1.6125856 | DE |
| 26 | -0.025 | -1.59744408946 | 1.565 | 1.75 | 1.34 | 15092 | 1.6009938 | DE |
| 52 | -0.35 | -18.5185185185 | 1.89 | 2.13 | 1.34 | 16395 | 1.68552308 | DE |
| 156 | -7.295 | -82.5693265422 | 8.835 | 8.835 | 1.34 | 9693 | 1.87716073 | DE |
| 260 | -7.295 | -82.5693265422 | 8.835 | 8.835 | 1.34 | 5571 | 1.87716073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 1.535 | 0.05 | 3.72 | 1.44 | 1.58 | 1.44 | 51194 |
| 1732294500 | 1.48 | 0.01 | 1.02 | 1.48 | 1.48 | 1.48 | 2 |
| 1732208100 | 1.465 | -0.02 | -1.35 | 1.465 | 1.465 | 1.465 | 1000 |
| 1732121700 | 1.485 | -0.02 | -1.00 | 1.5 | 1.5149999 | 1.405 | 24003 |
| 1732035300 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.5 | 6368 |
| 1731948900 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731689700 | 1.52 | -0.03 | -1.94 | 1.52 | 1.52 | 1.52 | 2116 |
| 1731603300 | 1.55 | -0.03 | -1.59 | 1.56 | 1.56 | 1.5149999 | 7900 |
| 1731516900 | 1.575 | -0.01 | -0.63 | 1.54 | 1.575 | 1.54 | 302 |
| 1731430500 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 500 |
| 1731344100 | 1.585 | 0.01 | 0.96 | 1.575 | 1.585 | 1.545 | 5132 |
| 1731084900 | 1.57 | 0.01 | 0.32 | 1.57 | 1.575 | 1.44 | 62693 |
| 1730998500 | 1.565 | -0.08 | -4.57 | 1.6399999 | 1.6399999 | 1.54 | 19276 |
| 1730912100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1730825700 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.65 | 1.585 | 11857 |
| 1730739300 | 1.6 | -0.01 | -0.31 | 1.605 | 1.65 | 1.59 | 15394 |
| 1730480100 | 1.605 | -0.01 | -0.62 | 1.615 | 1.65 | 1.545 | 39083 |
| 1730393700 | 1.615 | -0.03 | -1.82 | 1.635 | 1.67 | 1.615 | 11930 |
| 1730307300 | 1.645 | 0.05 | 3.13 | 1.625 | 1.73 | 1.595 | 43000 |
| 1730220900 | 1.595 | 0 | 0.00 | 1.62 | 1.6299999 | 1.595 | 2323 |
| 1730134500 | 1.595 | -0.06 | -3.33 | 1.635 | 1.65 | 1.58 | 13506 |
| 1729871700 | 1.65 | -0.03 | -1.49 | 1.695 | 1.695 | 1.645 | 20052 |
| 1729785300 | 1.675 | -0.02 | -0.89 | 1.69 | 1.69 | 1.66 | 11308 |
| 1729698900 | 1.69 | 0.02 | 1.50 | 1.67 | 1.7 | 1.65 | 59740 |
| 1729612500 | 1.665 | 0.01 | 0.30 | 1.665 | 1.665 | 1.6399999 | 18240 |
| 1729526100 | 1.66 | 0.05 | 3.11 | 1.62 | 1.75 | 1.62 | 158370 |
| 1729266900 | 1.61 | 0.03 | 1.58 | 1.555 | 1.61 | 1.555 | 10446 |
| 1729180500 | 1.585 | 0 | 0.32 | 1.55 | 1.6299999 | 1.54 | 36041 |
| 1729094100 | 1.58 | -0.01 | -0.63 | 1.58 | 1.595 | 1.55 | 2586 |
| 1729007700 | 1.59 | -0.01 | -0.63 | 1.62 | 1.62 | 1.54 | 19467 |
| 1728921300 | 1.6 | 0.03 | 1.91 | 1.55 | 1.6 | 1.55 | 11995 |
| 1728662100 | 1.57 | 0.01 | 0.32 | 1.59 | 1.59 | 1.57 | 302 |
| 1728575700 | 1.565 | 0 | 0.32 | 1.555 | 1.565 | 1.55 | 3323 |
| 1728489300 | 1.56 | -0.04 | -2.19 | 1.585 | 1.585 | 1.5149999 | 20561 |
| 1728402900 | 1.595 | -0.02 | -0.93 | 1.565 | 1.595 | 1.555 | 520 |
| 1728316500 | 1.61 | 0.02 | 1.26 | 1.59 | 1.61 | 1.59 | 1128 |
| 1728057300 | 1.59 | 0.01 | 0.63 | 1.59 | 1.6 | 1.59 | 1554 |
| 1727970900 | 1.58 | -0.01 | -0.63 | 1.58 | 1.58 | 1.555 | 9642 |
| 1727884500 | 1.59 | -0.01 | -0.63 | 1.61 | 1.61 | 1.58 | 2605 |
| 1727798100 | 1.6 | -0.09 | -5.33 | 1.685 | 1.685 | 1.535 | 44774 |
| 1727711700 | 1.69 | 0.09 | 5.62 | 1.62 | 1.69 | 1.61 | 33483 |
| 1727452500 | 1.6 | 0 | 0.00 | 1.62 | 1.69 | 1.59 | 18810 |
| 1727366100 | 1.6 | -0.11 | -6.43 | 1.62 | 1.65 | 1.54 | 105201 |
| 1727279700 | 1.71 | 0.12 | 7.55 | 1.6 | 1.71 | 1.585 | 41962 |
| 1727193300 | 1.59 | 0.01 | 0.32 | 1.59 | 1.6 | 1.59 | 2604 |
| 1727106900 | 1.585 | 0.02 | 1.28 | 1.555 | 1.615 | 1.555 | 7575 |
| 1726847700 | 1.565 | -0.01 | -0.32 | 1.57 | 1.59 | 1.565 | 7568 |
| 1726761300 | 1.57 | 0.05 | 3.29 | 1.5049999 | 1.57 | 1.5049999 | 8383 |
| 1726674900 | 1.52 | -0.05 | -2.88 | 1.5149999 | 1.56 | 1.46 | 12629 |
| 1726588500 | 1.565 | 0 | 0.32 | 1.525 | 1.565 | 1.5 | 14550 |
| 1726502100 | 1.56 | -0.01 | -0.32 | 1.54 | 1.56 | 1.52 | 4020 |
| 1726242900 | 1.565 | 0 | 0.32 | 1.555 | 1.59 | 1.52 | 3632 |
| 1726156500 | 1.56 | -0.01 | -0.64 | 1.58 | 1.6299999 | 1.56 | 14923 |
| 1726070100 | 1.57 | 0.05 | 3.29 | 1.53 | 1.57 | 1.53 | 6092 |
| 1725983700 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 9000 |
| 1725897300 | 1.52 | -0.04 | -2.25 | 1.555 | 1.555 | 1.5 | 28861 |
| 1725638100 | 1.555 | -0.03 | -1.89 | 1.56 | 1.56 | 1.5149999 | 4341 |
| 1725551700 | 1.585 | 0 | 0.00 | 1.56 | 1.585 | 1.56 | 1321 |
| 1725465300 | 1.585 | 0.03 | 1.93 | 1.58 | 1.585 | 1.58 | 1755 |
| 1725378900 | 1.555 | -0.05 | -2.81 | 1.555 | 1.555 | 1.555 | 2970 |
| 1725292500 | 1.6 | 0.01 | 0.31 | 1.595 | 1.6 | 1.595 | 4321 |
| 1725033300 | 1.595 | 0.05 | 3.24 | 1.6 | 1.6 | 1.595 | 2852 |
| 1724946900 | 1.545 | -0.06 | -3.44 | 1.56 | 1.595 | 1.535 | 27660 |
| 1724860500 | 1.6 | 0.05 | 3.23 | 1.555 | 1.6 | 1.555 | 28023 |
| 1724774100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724687700 | 1.55 | 0.02 | 0.98 | 1.495 | 1.55 | 1.495 | 10966 |
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
