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 | -0.08 | -5.67375886525 | 1.41 | 1.44 | 1.31 | 19000 | 1.34565789 | DE |
| 4 | -0.28 | -17.3913043478 | 1.61 | 1.63 | 1.31 | 10467 | 1.41410828 | DE |
| 12 | -0.37 | -21.7647058824 | 1.7 | 2.18 | 1.31 | 7855 | 1.63964354 | DE |
| 26 | -0.57 | -30 | 1.9 | 2.18 | 1.23 | 10319 | 1.54665481 | DE |
| 52 | -1.73 | -56.5359477124 | 3.06 | 3.16 | 1.23 | 7779 | 1.76775616 | DE |
| 156 | -11.37 | -89.5275590551 | 12.7 | 13.2 | 1.23 | 5135 | 3.38166032 | DE |
| 260 | -1.52 | -53.3333333333 | 2.85 | 14.2 | 1.23 | 6019 | 5.40059756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 1.34 | -0.01 | -0.74 | 1.36 | 1.44 | 1.31 | 39250 |
| 1742921700 | 1.35 | 0.04 | 3.05 | 1.35 | 1.36 | 1.33 | 22750 |
| 1742835300 | 1.31 | -0.05 | -3.68 | 1.35 | 1.36 | 1.31 | 7000 |
| 1742576100 | 1.36 | 0 | 0.00 | 1.34 | 1.3799999 | 1.34 | 8250 |
| 1742489700 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.34 | 17750 |
| 1742403300 | 1.41 | -0.1 | -6.62 | 1.48 | 1.48 | 1.41 | 14500 |
| 1742316900 | 1.51 | -0.03 | -1.95 | 1.5 | 1.52 | 1.5 | 4750 |
| 1742230500 | 1.54 | -0.06 | -3.75 | 1.6299999 | 1.6299999 | 1.54 | 22750 |
| 1741971300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741884900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741798500 | 1.6 | 0.1 | 6.67 | 1.52 | 1.6299999 | 1.52 | 7500 |
| 1741712100 | 1.5 | -0.02 | -1.32 | 1.54 | 1.54 | 1.5 | 2500 |
| 1741625700 | 1.52 | -0.03 | -1.94 | 1.52 | 1.52 | 1.52 | 1000 |
| 1741366500 | 1.55 | -0.01 | -0.64 | 1.55 | 1.55 | 1.55 | 1000 |
| 1741280100 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1741193700 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.51 | 3500 |
| 1741107300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1741020900 | 1.57 | -0.06 | -3.68 | 1.57 | 1.57 | 1.57 | 1500 |
| 1740761700 | 1.6299999 | -0.02 | -1.21 | 1.61 | 1.6299999 | 1.61 | 3000 |
| 1740675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1740588900 | 1.65 | 0.02 | 1.23 | 1.65 | 1.65 | 1.65 | 1000 |
| 1740502500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1740416100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1740156900 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.6299999 | 1.57 | 5250 |
| 1740070500 | 1.56 | 0.04 | 2.63 | 1.56 | 1.56 | 1.56 | 750 |
| 1739984100 | 1.52 | 0.01 | 0.66 | 1.52 | 1.54 | 1.48 | 4500 |
| 1739897700 | 1.51 | -0.07 | -4.43 | 1.58 | 1.58 | 1.5 | 7250 |
| 1739811300 | 1.58 | 0 | 0.00 | 1.57 | 1.58 | 1.55 | 7000 |
| 1739552100 | 1.58 | -0.08 | -4.82 | 1.53 | 1.6 | 1.53 | 14750 |
| 1739465700 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1739379300 | 1.66 | -0.02 | -1.19 | 1.61 | 1.66 | 1.61 | 2000 |
| 1739292900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.62 | 4500 |
| 1739206500 | 1.68 | 0.02 | 1.20 | 1.68 | 1.68 | 1.68 | 1500 |
| 1738947300 | 1.66 | -0.04 | -2.35 | 1.69 | 1.69 | 1.66 | 7250 |
| 1738860900 | 1.7 | -0.05 | -2.86 | 1.73 | 1.73 | 1.7 | 4000 |
| 1738774500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1000 |
| 1738688100 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.75 | 1250 |
| 1738601700 | 1.73 | -0.03 | -1.70 | 1.72 | 1.73 | 1.7 | 18500 |
| 1738342500 | 1.76 | -0.04 | -2.22 | 1.76 | 1.78 | 1.72 | 5500 |
| 1738256100 | 1.8 | 0.01 | 0.56 | 1.77 | 1.8 | 1.77 | 1000 |
| 1738169700 | 1.79 | 0.01 | 0.56 | 1.74 | 1.79 | 1.74 | 1250 |
| 1738083300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 1750 |
| 1737996900 | 1.78 | -0.04 | -2.20 | 1.79 | 1.84 | 1.73 | 5500 |
| 1737737700 | 1.82 | -0.15 | -7.61 | 1.9 | 1.9 | 1.8 | 9000 |
| 1737651300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737564900 | 1.97 | -0.01 | -0.51 | 1.94 | 1.97 | 1.92 | 1500 |
| 1737478500 | 1.98 | 0.02 | 1.02 | 2 | 2.06 | 1.98 | 13250 |
| 1737392100 | 1.96 | -0.22 | -10.09 | 2.06 | 2.06 | 1.96 | 2500 |
| 1737132900 | 2.18 | 0.18 | 9.00 | 1.95 | 2.18 | 1.94 | 19750 |
| 1737046500 | 2 | 0.04 | 2.04 | 1.96 | 2.1 | 1.9 | 16750 |
| 1736960100 | 1.96 | 0.12 | 6.52 | 1.88 | 1.97 | 1.88 | 8000 |
| 1736873700 | 1.84 | 0.04 | 2.22 | 1.8 | 1.97 | 1.8 | 5000 |
| 1736787300 | 1.8 | 0.05 | 2.86 | 1.77 | 1.8 | 1.75 | 4500 |
| 1736528100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.75 | 5750 |
| 1736441700 | 1.76 | -0.1 | -5.38 | 1.88 | 1.88 | 1.73 | 11500 |
| 1736355300 | 1.86 | 0.17 | 10.06 | 1.7 | 1.86 | 1.66 | 16500 |
| 1736268900 | 1.69 | 0.02 | 1.20 | 1.67 | 1.69 | 1.67 | 1000 |
| 1736182500 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.73 | 1.6399999 | 5750 |
| 1735923300 | 1.61 | -0.04 | -2.42 | 1.61 | 1.61 | 1.57 | 9000 |
| 1735836900 | 1.65 | -0.06 | -3.51 | 1.7 | 1.71 | 1.62 | 12000 |
| 1735577700 | 1.71 | 0.11 | 6.87 | 1.6299999 | 1.77 | 1.6299999 | 22750 |
| 1735318500 | 1.6 | 0.19 | 13.48 | 1.5 | 1.6 | 1.5 | 12250 |
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
