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 | -0.035 | -1.84696569921 | 1.895 | 1.905 | 1.84 | 182181 | 1.87687032 | DE |
| 4 | 0.03 | 1.6393442623 | 1.83 | 1.905 | 1.8 | 189333 | 1.86181448 | DE |
| 12 | 0.02 | 1.08695652174 | 1.84 | 2.08 | 1.79 | 251553 | 1.91486598 | DE |
| 26 | 0.26 | 16.25 | 1.6 | 2.08 | 1.58 | 284862 | 1.82115733 | DE |
| 52 | 0.268 | 16.8341708543 | 1.592 | 2.08 | 1.475 | 215034 | 1.72553304 | DE |
| 156 | 0.115 | 6.59025787966 | 1.745 | 2.08 | 1.16 | 201137 | 1.55538676 | DE |
| 260 | 0.92 | 97.8723404255 | 0.94 | 2.08 | 0.82 | 198784 | 1.45465019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 1.88 | 0 | 0.27 | 1.87 | 1.88 | 1.84 | 260954 |
| 1742921700 | 1.875 | 0 | 0.27 | 1.885 | 1.89 | 1.865 | 314546 |
| 1742835300 | 1.87 | -0.01 | -0.53 | 1.885 | 1.895 | 1.87 | 180691 |
| 1742576100 | 1.88 | -0.01 | -0.53 | 1.885 | 1.895 | 1.875 | 101837 |
| 1742489700 | 1.89 | 0 | 0.27 | 1.895 | 1.905 | 1.875 | 52879 |
| 1742403300 | 1.885 | 0 | 0.00 | 1.885 | 1.9 | 1.885 | 67544 |
| 1742316900 | 1.885 | 0.01 | 0.27 | 1.89 | 1.895 | 1.875 | 145275 |
| 1742230500 | 1.88 | 0.01 | 0.80 | 1.86 | 1.89 | 1.86 | 112202 |
| 1741971300 | 1.865 | 0 | 0.27 | 1.855 | 1.88 | 1.85 | 111644 |
| 1741884900 | 1.86 | -0.01 | -0.53 | 1.855 | 1.87 | 1.845 | 95012 |
| 1741798500 | 1.87 | 0.02 | 1.08 | 1.87 | 1.875 | 1.855 | 181347 |
| 1741712100 | 1.85 | -0.01 | -0.54 | 1.87 | 1.885 | 1.85 | 207210 |
| 1741625700 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.855 | 90875 |
| 1741366500 | 1.865 | 0.01 | 0.81 | 1.865 | 1.87 | 1.84 | 179265 |
| 1741280100 | 1.85 | 0.02 | 0.82 | 1.83 | 1.87 | 1.83 | 310163 |
| 1741193700 | 1.835 | 0.01 | 0.55 | 1.845 | 1.855 | 1.82 | 287454 |
| 1741107300 | 1.825 | -0.04 | -1.88 | 1.875 | 1.875 | 1.8 | 252800 |
| 1741020900 | 1.86 | -0.01 | -0.53 | 1.88 | 1.89 | 1.845 | 215149 |
| 1740761700 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.84 | 187906 |
| 1740675300 | 1.86 | 0.03 | 1.36 | 1.83 | 1.875 | 1.83 | 431901 |
| 1740588900 | 1.835 | 0.01 | 0.82 | 1.83 | 1.84 | 1.82 | 79579 |
| 1740502500 | 1.82 | 0 | 0.00 | 1.81 | 1.85 | 1.81 | 370307 |
| 1740416100 | 1.82 | -0.02 | -0.82 | 1.83 | 1.84 | 1.805 | 231577 |
| 1740156900 | 1.835 | -0.08 | -3.93 | 1.89 | 1.89 | 1.79 | 924081 |
| 1740070500 | 1.91 | -0.16 | -7.73 | 1.955 | 1.98 | 1.845 | 2382794 |
| 1739984100 | 2.07 | 0.01 | 0.49 | 2.07 | 2.08 | 2.04 | 178277 |
| 1739897700 | 2.06 | 0.01 | 0.49 | 2.05 | 2.07 | 2.04 | 132276 |
| 1739811300 | 2.05 | 0.05 | 2.50 | 2.02 | 2.07 | 2.0099999 | 279894 |
| 1739552100 | 2 | 0.02 | 1.01 | 1.985 | 2.02 | 1.97 | 215514 |
| 1739465700 | 1.98 | 0 | 0.00 | 1.985 | 2 | 1.98 | 106909 |
| 1739379300 | 1.98 | 0 | 0.00 | 1.985 | 2 | 1.97 | 365841 |
| 1739292900 | 1.98 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.98 | 194498 |
| 1739206500 | 1.985 | 0.02 | 1.02 | 1.96 | 2.04 | 1.96 | 517145 |
| 1738947300 | 1.965 | 0.03 | 1.55 | 1.935 | 1.975 | 1.935 | 90485 |
| 1738860900 | 1.935 | -0.03 | -1.28 | 1.955 | 1.955 | 1.935 | 86310 |
| 1738774500 | 1.96 | 0.03 | 1.55 | 1.94 | 1.96 | 1.925 | 100766 |
| 1738688100 | 1.93 | -0.01 | -0.52 | 1.945 | 1.945 | 1.925 | 231156 |
| 1738601700 | 1.94 | 0 | 0.00 | 1.925 | 1.95 | 1.91 | 313642 |
| 1738342500 | 1.94 | 0.02 | 1.04 | 1.92 | 1.94 | 1.905 | 370146 |
| 1738256100 | 1.92 | 0.01 | 0.52 | 1.925 | 1.93 | 1.905 | 57745 |
| 1738169700 | 1.91 | -0.01 | -0.26 | 1.93 | 1.93 | 1.91 | 30931 |
| 1738083300 | 1.915 | 0 | 0.00 | 1.935 | 1.94 | 1.885 | 323196 |
| 1737996900 | 1.915 | -0.01 | -0.52 | 1.92 | 1.95 | 1.895 | 234806 |
| 1737737700 | 1.925 | -0.03 | -1.28 | 1.955 | 1.955 | 1.905 | 757367 |
| 1737651300 | 1.95 | -0.01 | -0.51 | 1.965 | 1.97 | 1.945 | 68303 |
| 1737564900 | 1.96 | 0 | 0.26 | 1.955 | 1.975 | 1.95 | 237952 |
| 1737478500 | 1.955 | -0.01 | -0.26 | 1.97 | 1.98 | 1.95 | 219976 |
| 1737392100 | 1.96 | -0.01 | -0.51 | 1.98 | 1.985 | 1.96 | 210136 |
| 1737132900 | 1.97 | 0 | 0.25 | 1.98 | 1.995 | 1.965 | 99947 |
| 1737046500 | 1.965 | -0.02 | -0.76 | 1.98 | 1.985 | 1.955 | 83155 |
| 1736960100 | 1.98 | 0.04 | 2.06 | 1.975 | 1.98 | 1.94 | 326541 |
| 1736873700 | 1.94 | -0.01 | -0.51 | 1.94 | 1.965 | 1.94 | 89083 |
| 1736787300 | 1.95 | 0 | 0.00 | 1.93 | 1.955 | 1.925 | 193348 |
| 1736528100 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.93 | 128935 |
| 1736441700 | 1.94 | -0.04 | -1.77 | 1.965 | 1.97 | 1.935 | 78643 |
| 1736355300 | 1.975 | 0.02 | 1.02 | 1.94 | 1.98 | 1.935 | 149984 |
| 1736268900 | 1.955 | -0.01 | -0.26 | 1.95 | 1.97 | 1.935 | 77202 |
| 1736182500 | 1.96 | -0.01 | -0.51 | 1.96 | 1.99 | 1.955 | 116231 |
| 1735923300 | 1.97 | 0.13 | 6.78 | 1.855 | 1.975 | 1.85 | 622570 |
| 1735836900 | 1.845 | 0.01 | 0.54 | 1.84 | 1.855 | 1.84 | 29296 |
| 1735577700 | 1.835 | 0 | 0.00 | 1.855 | 1.855 | 1.835 | 23861 |
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
