Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -5.85106382979 | 0.94 | 0.94 | 0.87 | 5467 | 0.87792683 | DE |
| 4 | -0.055 | -5.85106382979 | 0.94 | 0.96 | 0.87 | 9108 | 0.90643581 | DE |
| 12 | -0.145 | -14.0776699029 | 1.03 | 1.03 | 0.815 | 8852 | 0.89222303 | DE |
| 26 | -0.285 | -24.358974359 | 1.17 | 1.17 | 0.815 | 9125 | 0.97141677 | DE |
| 52 | -0.355 | -28.6290322581 | 1.24 | 1.37 | 0.815 | 7233 | 1.10132441 | DE |
| 156 | -0.485 | -35.401459854 | 1.37 | 1.5 | 0.815 | 5825 | 1.2142859 | DE |
| 260 | -0.525 | -37.2340425532 | 1.41 | 2.12 | 0.815 | 7778 | 1.31354352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1732640100 | 0.885 | 0.015 | 1.72 | 0.885 | 0.885 | 0.885 | 400 |
| 1732553700 | 0.87 | -0.01 | -1.14 | 0.895 | 0.895 | 0.87 | 3600 |
| 1732294500 | 0.88 | -0.045 | -4.86 | 0.94 | 0.94 | 0.88 | 12400 |
| 1732208100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1732121700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1732035300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1731948900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1731689700 | 0.925 | 0.015 | 1.65 | 0.92 | 0.925 | 0.92 | 4800 |
| 1731603300 | 0.91 | 0 | 0.00 | 0.925 | 0.96 | 0.9 | 41600 |
| 1731516900 | 0.91 | 0.02 | 2.25 | 0.905 | 0.91 | 0.9 | 6800 |
| 1731430500 | 0.89 | -0.02 | -2.20 | 0.89 | 0.89 | 0.89 | 400 |
| 1731344100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1731084900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730998500 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 400 |
| 1730912100 | 0.9 | -0.01 | -1.10 | 0.925 | 0.925 | 0.9 | 12800 |
| 1730825700 | 0.91 | -0.01 | -1.09 | 0.9 | 0.925 | 0.885 | 14800 |
| 1730739300 | 0.92 | 0.005 | 0.55 | 0.93 | 0.945 | 0.92 | 5200 |
| 1730480100 | 0.915 | -0.005 | -0.54 | 0.93 | 0.96 | 0.915 | 7200 |
| 1730393700 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730307300 | 0.92 | 0.02 | 2.22 | 0.94 | 0.96 | 0.92 | 8000 |
| 1730220900 | 0.9 | 0.005 | 0.56 | 0.91 | 0.91 | 0.9 | 3200 |
| 1730130900 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1729871700 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1729785300 | 0.895 | -0.045 | -4.79 | 0.9 | 0.9 | 0.895 | 4000 |
| 1729698900 | 0.94 | 0.075 | 8.67 | 0.86 | 0.94 | 0.86 | 7200 |
| 1729612500 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1729526100 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1729266900 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1729180500 | 0.865 | 0.015 | 1.76 | 0.86 | 0.865 | 0.86 | 1600 |
| 1729094100 | 0.85 | 0.0300001 | 3.66 | 0.835 | 0.89 | 0.835 | 15200 |
| 1729007700 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1728921300 | 0.8199999 | -0.005 | -0.61 | 0.84 | 0.84 | 0.8199999 | 1600 |
| 1728662100 | 0.825 | -0.005 | -0.60 | 0.845 | 0.845 | 0.825 | 4400 |
| 1728575700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1728489300 | 0.83 | -0.025 | -2.92 | 0.8149999 | 0.845 | 0.8149999 | 36400 |
| 1728402900 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1728316500 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1728057300 | 0.855 | 0.015 | 1.79 | 0.855 | 0.855 | 0.855 | 400 |
| 1727970900 | 0.84 | -0.06 | -6.67 | 0.88 | 0.88 | 0.84 | 7600 |
| 1727884500 | 0.9 | 0.015 | 1.69 | 0.9 | 0.9 | 0.9 | 3200 |
| 1727798100 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1727711700 | 0.885 | -0.025 | -2.75 | 0.9 | 0.905 | 0.88 | 12800 |
| 1727452500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727366100 | 0.91 | 0.015 | 1.68 | 0.91 | 0.93 | 0.9 | 12400 |
| 1727279700 | 0.895 | -0.01 | -1.10 | 0.89 | 0.895 | 0.89 | 7200 |
| 1727193300 | 0.905 | -0.085 | -8.59 | 1.01 | 1.01 | 0.905 | 27200 |
| 1727106900 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726847700 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726761300 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726674900 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726588500 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726502100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1726242900 | 0.99 | -0.02 | -1.98 | 1 | 1 | 0.99 | 9200 |
| 1726156500 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1726070100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725983700 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725897300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725638100 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 2000 |
| 1725551700 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 400 |
| 1725465300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1725378900 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 1.04 | 400 |
| 1725264000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1725004800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1724918400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1724832000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
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
