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 | -0.035 | -2.64150943396 | 1.325 | 1.33 | 1.265 | 5600 | 1.29910714 | DE |
| 4 | -0.02 | -1.52671755725 | 1.31 | 1.52 | 1.265 | 26850 | 1.38583799 | DE |
| 12 | 0.155 | 13.6563876652 | 1.135 | 1.52 | 1.135 | 20828 | 1.36190397 | DE |
| 26 | -0.26 | -16.7741935484 | 1.55 | 1.6598 | 1.1 | 22922 | 1.3682888 | DE |
| 52 | -0.26 | -16.7741935484 | 1.55 | 1.6598 | 1.1 | 22922 | 1.3682888 | DE |
| 156 | -0.26 | -16.7741935484 | 1.55 | 1.6598 | 1.1 | 22922 | 1.3682888 | DE |
| 260 | -0.26 | -16.7741935484 | 1.55 | 1.6598 | 1.1 | 22922 | 1.3682888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1.29 | 0.02 | 1.57 | 1.2649999 | 1.29 | 1.2649999 | 4000 |
| 1732208100 | 1.27 | -0.03 | -2.31 | 1.305 | 1.305 | 1.27 | 4000 |
| 1732121700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 2000 |
| 1732035300 | 1.3 | 0.02 | 1.56 | 1.27 | 1.3 | 1.27 | 2000 |
| 1731948900 | 1.28 | -0.05 | -3.40 | 1.33 | 1.33 | 1.27 | 9000 |
| 1731689700 | 1.325 | 0.01 | 1.15 | 1.325 | 1.325 | 1.28 | 11000 |
| 1731603300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 1000 |
| 1731516900 | 1.31 | -0.03 | -2.24 | 1.31 | 1.31 | 1.31 | 4000 |
| 1731430500 | 1.34 | 0.01 | 0.37 | 1.31 | 1.345 | 1.28 | 16000 |
| 1731344100 | 1.335 | 0.02 | 1.52 | 1.36 | 1.37 | 1.335 | 12000 |
| 1731084900 | 1.315 | -0.07 | -4.71 | 1.355 | 1.355 | 1.3 | 26000 |
| 1730998500 | 1.3799999 | 0.08 | 6.15 | 1.315 | 1.385 | 1.315 | 20000 |
| 1730912100 | 1.3 | -0.06 | -4.41 | 1.33 | 1.335 | 1.3 | 16000 |
| 1730825700 | 1.36 | -0.02 | -1.09 | 1.36 | 1.365 | 1.33 | 7000 |
| 1730739300 | 1.375 | -0.07 | -4.84 | 1.415 | 1.415 | 1.325 | 51000 |
| 1730480100 | 1.445 | -0.03 | -1.70 | 1.49 | 1.52 | 1.415 | 29000 |
| 1730393700 | 1.47 | 0.07 | 5.00 | 1.445 | 1.51 | 1.385 | 166000 |
| 1730307300 | 1.4 | 0.09 | 6.87 | 1.37 | 1.415 | 1.315 | 69000 |
| 1730220900 | 1.31 | 0.04 | 3.15 | 1.275 | 1.31 | 1.27 | 17000 |
| 1730134500 | 1.27 | -0.03 | -2.31 | 1.305 | 1.305 | 1.27 | 24000 |
| 1729871700 | 1.3 | 0.01 | 0.39 | 1.31 | 1.35 | 1.3 | 51000 |
| 1729785300 | 1.295 | -0.04 | -2.63 | 1.305 | 1.325 | 1.28 | 29000 |
| 1729698900 | 1.33 | -0.01 | -0.75 | 1.305 | 1.33 | 1.29 | 42000 |
| 1729612500 | 1.34 | 0 | 0.00 | 1.325 | 1.34 | 1.32 | 6000 |
| 1729526100 | 1.34 | -0.02 | -1.47 | 1.345 | 1.345 | 1.32 | 11000 |
| 1729266900 | 1.36 | 0.03 | 1.87 | 1.345 | 1.41 | 1.33 | 60000 |
| 1729180500 | 1.335 | 0.01 | 1.14 | 1.345 | 1.35 | 1.335 | 10000 |
| 1729094100 | 1.32 | -0.05 | -3.30 | 1.36 | 1.36 | 1.295 | 30000 |
| 1729007700 | 1.365 | -0.01 | -0.36 | 1.36 | 1.365 | 1.35 | 28000 |
| 1728921300 | 1.37 | 0.07 | 5.38 | 1.33 | 1.415 | 1.33 | 26000 |
| 1728662100 | 1.3 | -0.07 | -5.11 | 1.365 | 1.3899999 | 1.3 | 45000 |
| 1728575700 | 1.37 | -0.04 | -2.84 | 1.37 | 1.37 | 1.37 | 2000 |
| 1728489300 | 1.41 | 0 | 0.00 | 1.3899999 | 1.41 | 1.365 | 9000 |
| 1728402900 | 1.41 | -0.08 | -5.37 | 1.49 | 1.49 | 1.365 | 51000 |
| 1728316500 | 1.49 | 0.16 | 11.61 | 1.375 | 1.49 | 1.375 | 41000 |
| 1728057300 | 1.335 | -0.01 | -0.37 | 1.36 | 1.365 | 1.335 | 9000 |
| 1727970900 | 1.34 | -0.03 | -1.83 | 1.34 | 1.34 | 1.34 | 3000 |
| 1727884500 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1727798100 | 1.365 | -0.06 | -3.87 | 1.42 | 1.42 | 1.365 | 10000 |
| 1727711700 | 1.42 | -0.04 | -2.74 | 1.425 | 1.425 | 1.42 | 2000 |
| 1727452500 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.45 | 2000 |
| 1727366100 | 1.45 | 0 | 0.35 | 1.445 | 1.45 | 1.445 | 5000 |
| 1727279700 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 0 |
| 1727193300 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 1000 |
| 1727106900 | 1.445 | 0.01 | 0.35 | 1.445 | 1.445 | 1.445 | 2000 |
| 1726847700 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.425 | 3000 |
| 1726761300 | 1.44 | 0 | 0.35 | 1.43 | 1.46 | 1.43 | 9000 |
| 1726674900 | 1.435 | 0.03 | 2.14 | 1.405 | 1.435 | 1.395 | 19000 |
| 1726588500 | 1.405 | 0.03 | 1.81 | 1.3799999 | 1.405 | 1.3799999 | 4000 |
| 1726502100 | 1.3799999 | -0.01 | -0.36 | 1.37 | 1.3799999 | 1.37 | 3000 |
| 1726242900 | 1.385 | 0.01 | 0.36 | 1.365 | 1.385 | 1.355 | 8000 |
| 1726156500 | 1.3799999 | 0.01 | 0.73 | 1.375 | 1.3799999 | 1.375 | 3000 |
| 1726070100 | 1.37 | -0.03 | -2.14 | 1.37 | 1.37 | 1.37 | 3000 |
| 1725983700 | 1.4 | 0.03 | 2.19 | 1.34 | 1.42 | 1.34 | 21000 |
| 1725897300 | 1.37 | 0.06 | 4.58 | 1.3 | 1.395 | 1.3 | 27000 |
| 1725638100 | 1.31 | 0.03 | 2.34 | 1.245 | 1.335 | 1.245 | 26000 |
| 1725551700 | 1.28 | 0.07 | 5.79 | 1.225 | 1.28 | 1.225 | 8000 |
| 1725465300 | 1.21 | -0.01 | -0.41 | 1.235 | 1.235 | 1.21 | 10000 |
| 1725378900 | 1.215 | -0.02 | -1.62 | 1.22 | 1.22 | 1.21 | 37000 |
| 1725292500 | 1.235 | 0.03 | 2.07 | 1.205 | 1.29 | 1.205 | 48000 |
| 1725033300 | 1.21 | 0.08 | 6.61 | 1.135 | 1.245 | 1.135 | 18000 |
| 1724946900 | 1.135 | 0.01 | 0.44 | 1.15 | 1.165 | 1.105 | 64000 |
| 1724860500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1724774100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.1 | 14000 |
| 1724687700 | 1.12 | -0.09 | -7.44 | 1.195 | 1.195 | 1.12 | 19000 |
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
