We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 1.66 | 1.735 | 1.6 | 7920 | 1.65579545 | DE |
| 4 | 0.065 | 4.07523510972 | 1.595 | 1.92 | 1.48 | 29565 | 1.73810502 | DE |
| 12 | 0.17 | 11.4093959732 | 1.49 | 1.92 | 1.295 | 32990 | 1.55634055 | DE |
| 26 | 0.035 | 2.15384615385 | 1.625 | 1.92 | 1.295 | 22734 | 1.53867718 | DE |
| 52 | -0.2 | -10.752688172 | 1.86 | 2.09 | 1.295 | 18622 | 1.63857597 | DE |
| 156 | 0.18 | 12.1621621622 | 1.48 | 3.29 | 1.295 | 34668 | 2.19576675 | DE |
| 260 | -0.34 | -17 | 2 | 3.29 | 0.99 | 38280 | 1.98003215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719935700 | 1.655 | -0.03 | -1.78 | 1.675 | 1.715 | 1.655 | 12600 |
| 1719849300 | 1.685 | 0.07 | 4.33 | 1.6 | 1.735 | 1.6 | 13500 |
| 1719590100 | 1.615 | -0.02 | -0.92 | 1.62 | 1.655 | 1.615 | 4500 |
| 1719503700 | 1.6299999 | -0.01 | -0.31 | 1.65 | 1.65 | 1.6299999 | 2700 |
| 1719417300 | 1.635 | -0.04 | -2.10 | 1.66 | 1.66 | 1.635 | 6300 |
| 1719330900 | 1.67 | -0.06 | -3.47 | 1.73 | 1.73 | 1.665 | 15300 |
| 1719244500 | 1.73 | -0.04 | -2.26 | 1.78 | 1.78 | 1.705 | 32400 |
| 1718985300 | 1.77 | -0.12 | -6.10 | 1.885 | 1.885 | 1.77 | 36000 |
| 1718898900 | 1.885 | 0.14 | 7.71 | 1.75 | 1.92 | 1.75 | 209700 |
| 1718812500 | 1.75 | 0.08 | 4.79 | 1.695 | 1.75 | 1.695 | 52200 |
| 1718726100 | 1.67 | 0.03 | 2.14 | 1.695 | 1.695 | 1.6399999 | 16200 |
| 1718639700 | 1.635 | 0.03 | 1.87 | 1.75 | 1.75 | 1.635 | 15300 |
| 1718380500 | 1.605 | -0.03 | -1.83 | 1.66 | 1.68 | 1.575 | 16200 |
| 1718294100 | 1.635 | 0.01 | 0.31 | 1.655 | 1.66 | 1.625 | 15300 |
| 1718207700 | 1.6299999 | -0.01 | -0.61 | 1.67 | 1.67 | 1.6299999 | 12600 |
| 1718121300 | 1.6399999 | 0 | 0.00 | 1.6 | 1.67 | 1.6 | 17100 |
| 1718034900 | 1.6399999 | 0.09 | 6.15 | 1.545 | 1.665 | 1.54 | 28800 |
| 1717775700 | 1.545 | -0.05 | -3.13 | 1.6 | 1.635 | 1.48 | 67500 |
| 1717689300 | 1.595 | 0.02 | 1.59 | 1.59 | 1.595 | 1.58 | 7200 |
| 1717602900 | 1.57 | 0.01 | 0.32 | 1.595 | 1.595 | 1.54 | 9900 |
| 1717516500 | 1.565 | 0 | 0.00 | 1.525 | 1.565 | 1.525 | 11700 |
| 1717430100 | 1.565 | 0.05 | 3.64 | 1.51 | 1.565 | 1.475 | 33300 |
| 1717170900 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.51 | 1800 |
| 1717084500 | 1.52 | -0.03 | -1.62 | 1.545 | 1.545 | 1.52 | 2700 |
| 1716998100 | 1.545 | -0.02 | -0.96 | 1.55 | 1.55 | 1.545 | 2700 |
| 1716911700 | 1.56 | 0.04 | 2.63 | 1.545 | 1.59 | 1.54 | 23400 |
| 1716825300 | 1.52 | -0.05 | -3.18 | 1.585 | 1.585 | 1.52 | 19800 |
| 1716566100 | 1.57 | 0.04 | 2.28 | 1.545 | 1.57 | 1.545 | 8100 |
| 1716479700 | 1.535 | 0 | 0.33 | 1.535 | 1.535 | 1.535 | 900 |
| 1716393300 | 1.53 | -0.05 | -2.86 | 1.555 | 1.555 | 1.5 | 27900 |
| 1716306900 | 1.575 | 0 | 0.32 | 1.575 | 1.58 | 1.575 | 3600 |
| 1716220500 | 1.57 | -0.09 | -5.14 | 1.6399999 | 1.6399999 | 1.56 | 37800 |
| 1715961300 | 1.655 | 0.09 | 5.41 | 1.595 | 1.685 | 1.595 | 72900 |
| 1715874900 | 1.57 | 0.06 | 3.63 | 1.5149999 | 1.61 | 1.48 | 80100 |
| 1715788500 | 1.5149999 | -0.04 | -2.57 | 1.54 | 1.62 | 1.5049999 | 90000 |
| 1715702100 | 1.555 | 0.13 | 9.12 | 1.465 | 1.615 | 1.465 | 286200 |
| 1715615700 | 1.425 | 0.06 | 4.40 | 1.3899999 | 1.47 | 1.325 | 100800 |
| 1715356500 | 1.365 | 0.01 | 1.11 | 1.3799999 | 1.4 | 1.345 | 57600 |
| 1715270100 | 1.35 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.35 | 2700 |
| 1715183700 | 1.35 | -0.01 | -0.37 | 1.355 | 1.355 | 1.35 | 2700 |
| 1715097300 | 1.355 | -0.05 | -3.21 | 1.42 | 1.42 | 1.35 | 22500 |
| 1715010900 | 1.4 | 0.07 | 5.26 | 1.36 | 1.4 | 1.36 | 21600 |
| 1714751700 | 1.33 | 0 | 0.00 | 1.345 | 1.365 | 1.32 | 35100 |
| 1714665300 | 1.33 | 0.02 | 1.53 | 1.295 | 1.33 | 1.295 | 13500 |
| 1714492500 | 1.31 | 0 | 0.00 | 1.325 | 1.415 | 1.31 | 45000 |
| 1714406100 | 1.31 | 0.01 | 0.77 | 1.305 | 1.315 | 1.3 | 8100 |
| 1714146900 | 1.3 | -0.04 | -2.62 | 1.305 | 1.34 | 1.3 | 19800 |
| 1714060500 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1713974100 | 1.335 | -0.01 | -0.74 | 1.345 | 1.345 | 1.3 | 13500 |
| 1713887700 | 1.345 | -0.03 | -2.18 | 1.3899999 | 1.3899999 | 1.32 | 120600 |
| 1713801300 | 1.375 | -0.07 | -4.84 | 1.405 | 1.42 | 1.37 | 49500 |
| 1713542100 | 1.445 | -0.02 | -1.03 | 1.445 | 1.445 | 1.415 | 5400 |
| 1713455700 | 1.46 | 0.02 | 1.39 | 1.41 | 1.47 | 1.3799999 | 41400 |
| 1713369300 | 1.44 | 0.02 | 1.77 | 1.42 | 1.44 | 1.405 | 20700 |
| 1713282900 | 1.415 | -0.05 | -3.08 | 1.42 | 1.42 | 1.415 | 1800 |
| 1713196500 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 1800 |
| 1712937300 | 1.46 | 0.03 | 2.46 | 1.45 | 1.46 | 1.45 | 1800 |
| 1712850900 | 1.425 | -0.03 | -1.72 | 1.435 | 1.435 | 1.415 | 4500 |
| 1712764500 | 1.45 | -0.02 | -1.36 | 1.49 | 1.52 | 1.445 | 28800 |
| 1712678100 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1712591700 | 1.47 | 0.04 | 2.80 | 1.455 | 1.47 | 1.435 | 31500 |
| 1712332500 | 1.43 | -0.01 | -0.35 | 1.435 | 1.46 | 1.43 | 10800 |
| 1712246100 | 1.435 | 0.08 | 5.51 | 1.385 | 1.435 | 1.385 | 7200 |
| 1712159700 | 1.36 | -0.02 | -1.45 | 1.36 | 1.36 | 1.36 | 1800 |
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
