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 | 6.15384615385 | 1.3 | 1.41 | 1.28 | 72978 | 1.34611195 | DE |
| 4 | 0.095 | 7.39299610895 | 1.285 | 1.41 | 1.185 | 80148 | 1.29924958 | DE |
| 12 | 0.275 | 24.8868778281 | 1.105 | 1.41 | 1.02 | 81397 | 1.19420477 | DE |
| 26 | 0.388 | 39.1129032258 | 0.992 | 1.41 | 0.98 | 84023 | 1.15411418 | DE |
| 52 | 0.57 | 70.3703703704 | 0.81 | 1.41 | 0.792 | 75167 | 1.04173763 | DE |
| 156 | 0.414 | 42.8571428571 | 0.966 | 1.41 | 0.688 | 50203 | 0.96715391 | DE |
| 260 | 0.63 | 84 | 0.75 | 1.43 | 0.59 | 63089 | 1.01926584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.41 | 1.34 | 82303 |
| 1743008100 | 1.36 | 0.01 | 0.74 | 1.355 | 1.4 | 1.335 | 212679 |
| 1742921700 | 1.35 | 0.05 | 3.45 | 1.345 | 1.365 | 1.33 | 65939 |
| 1742835300 | 1.305 | 0 | 0.38 | 1.315 | 1.33 | 1.3 | 42146 |
| 1742576100 | 1.3 | -0.02 | -1.14 | 1.295 | 1.31 | 1.295 | 6966 |
| 1742489700 | 1.315 | 0.01 | 1.15 | 1.3 | 1.315 | 1.28 | 37161 |
| 1742403300 | 1.3 | -0.03 | -2.26 | 1.34 | 1.35 | 1.29 | 67199 |
| 1742316900 | 1.33 | -0.01 | -0.75 | 1.34 | 1.3799999 | 1.315 | 127952 |
| 1742230500 | 1.34 | 0.08 | 6.35 | 1.27 | 1.34 | 1.2549999 | 268190 |
| 1741971300 | 1.26 | -0.01 | -0.79 | 1.2549999 | 1.29 | 1.245 | 102134 |
| 1741884900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.24 | 49423 |
| 1741798500 | 1.26 | 0.02 | 1.61 | 1.24 | 1.26 | 1.185 | 106082 |
| 1741712100 | 1.24 | 0 | 0.00 | 1.25 | 1.2549999 | 1.215 | 54702 |
| 1741625700 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.21 | 75795 |
| 1741366500 | 1.29 | 0.01 | 0.39 | 1.29 | 1.29 | 1.25 | 62087 |
| 1741280100 | 1.285 | 0.05 | 4.05 | 1.25 | 1.285 | 1.245 | 73669 |
| 1741193700 | 1.235 | 0.02 | 1.23 | 1.23 | 1.24 | 1.215 | 57952 |
| 1741107300 | 1.22 | -0.04 | -2.79 | 1.25 | 1.25 | 1.215 | 65642 |
| 1741020900 | 1.2549999 | -0.03 | -1.95 | 1.28 | 1.285 | 1.2549999 | 15099 |
| 1740761700 | 1.28 | 0.02 | 1.19 | 1.2649999 | 1.28 | 1.26 | 26334 |
| 1740675300 | 1.2649999 | -0.04 | -2.69 | 1.285 | 1.325 | 1.2649999 | 85813 |
| 1740588900 | 1.3 | 0.06 | 4.84 | 1.2649999 | 1.3 | 1.26 | 104627 |
| 1740502500 | 1.24 | 0 | 0.40 | 1.215 | 1.28 | 1.215 | 132627 |
| 1740416100 | 1.235 | 0.01 | 0.41 | 1.22 | 1.28 | 1.215 | 69452 |
| 1740156900 | 1.23 | 0.01 | 1.23 | 1.23 | 1.245 | 1.225 | 82058 |
| 1740070500 | 1.215 | -0.01 | -0.41 | 1.21 | 1.24 | 1.2 | 74415 |
| 1739984100 | 1.22 | 0.02 | 2.09 | 1.185 | 1.225 | 1.185 | 53436 |
| 1739897700 | 1.195 | -0.03 | -2.05 | 1.215 | 1.215 | 1.1399999 | 188912 |
| 1739811300 | 1.22 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 19409 |
| 1739552100 | 1.22 | -0.04 | -3.17 | 1.23 | 1.24 | 1.205 | 63483 |
| 1739465700 | 1.26 | 0.04 | 3.70 | 1.24 | 1.26 | 1.22 | 99593 |
| 1739379300 | 1.215 | 0.02 | 1.25 | 1.22 | 1.225 | 1.19 | 56255 |
| 1739292900 | 1.2 | -0.03 | -2.44 | 1.25 | 1.25 | 1.2 | 45081 |
| 1739206500 | 1.23 | 0.02 | 1.65 | 1.225 | 1.23 | 1.21 | 29110 |
| 1738947300 | 1.21 | 0.05 | 4.76 | 1.19 | 1.23 | 1.155 | 205694 |
| 1738860900 | 1.155 | 0.03 | 3.12 | 1.1399999 | 1.18 | 1.1399999 | 68877 |
| 1738774500 | 1.12 | -0.04 | -3.03 | 1.145 | 1.16 | 1.12 | 42050 |
| 1738688100 | 1.155 | 0.03 | 3.12 | 1.1399999 | 1.155 | 1.135 | 24122 |
| 1738601700 | 1.12 | -0.01 | -0.44 | 1.115 | 1.145 | 1.11 | 97338 |
| 1738342500 | 1.125 | -0.01 | -0.44 | 1.16 | 1.165 | 1.125 | 27373 |
| 1738256100 | 1.1299999 | 0.02 | 2.26 | 1.11 | 1.15 | 1.11 | 160517 |
| 1738169700 | 1.105 | 0.01 | 0.91 | 1.095 | 1.105 | 1.09 | 16759 |
| 1738083300 | 1.095 | 0.02 | 2.34 | 1.07 | 1.105 | 1.07 | 45216 |
| 1737996900 | 1.07 | -0.01 | -0.93 | 1.05 | 1.085 | 1.05 | 45856 |
| 1737737700 | 1.08 | 0.02 | 1.41 | 1.055 | 1.095 | 1.055 | 14404 |
| 1737651300 | 1.065 | 0.01 | 0.95 | 1.065 | 1.1 | 1.04 | 109589 |
| 1737564900 | 1.055 | -0.01 | -0.94 | 1.05 | 1.06 | 1.04 | 69584 |
| 1737478500 | 1.065 | 0 | 0.00 | 1.045 | 1.075 | 1.02 | 88500 |
| 1737392100 | 1.065 | -0.05 | -4.05 | 1.12 | 1.1399999 | 1.045 | 182313 |
| 1737132900 | 1.11 | 0.01 | 0.91 | 1.12 | 1.16 | 1.11 | 266698 |
| 1737046500 | 1.1 | 0.06 | 5.77 | 1.07 | 1.105 | 1.025 | 172489 |
| 1736960100 | 1.04 | -0.03 | -2.80 | 1.055 | 1.07 | 1.02 | 83184 |
| 1736873700 | 1.07 | 0.01 | 0.94 | 1.03 | 1.1 | 1.03 | 74564 |
| 1736787300 | 1.06 | 0.03 | 2.42 | 1.03 | 1.06 | 1.03 | 37160 |
| 1736528100 | 1.035 | 0 | 0.00 | 1.035 | 1.07 | 1.03 | 56875 |
| 1736441700 | 1.035 | -0.04 | -3.27 | 1.05 | 1.06 | 1.02 | 73639 |
| 1736355300 | 1.07 | -0.01 | -0.93 | 1.04 | 1.07 | 1.03 | 44614 |
| 1736268900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.035 | 56660 |
| 1736182500 | 1.07 | 0 | 0.00 | 1.065 | 1.075 | 1.065 | 8500 |
| 1735923300 | 1.07 | -0.03 | -2.28 | 1.11 | 1.11 | 1.04 | 113545 |
| 1735836900 | 1.095 | -0.02 | -1.79 | 1.105 | 1.11 | 1.07 | 64450 |
| 1735577700 | 1.115 | -0.01 | -0.89 | 1.115 | 1.115 | 1.1 | 16500 |
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
