We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.045 | -4.14746543779 | 1.085 | 1.12 | 1.01 | 25249 | 1.07829547 | DE |
| 4 | -0.03 | -2.80373831776 | 1.07 | 1.12 | 0.894 | 26746 | 1.00608374 | DE |
| 12 | -0.14 | -11.8644067797 | 1.18 | 1.245 | 0.894 | 41704 | 1.06062501 | DE |
| 26 | -0.61 | -36.9696969697 | 1.65 | 1.77 | 0.894 | 36155 | 1.23714186 | DE |
| 52 | -1.84 | -63.8888888889 | 2.88 | 2.88 | 0.894 | 38848 | 1.44329165 | DE |
| 156 | -4.25 | -80.3402646503 | 5.29 | 5.5 | 0.894 | 21964 | 2.4519517 | DE |
| 260 | -1.21 | -53.7777777778 | 2.25 | 6.25 | 0.894 | 42149 | 3.19443009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1.02 | 0 | 0.00 | 1.02 | 1.07 | 1.0149999 | 17000 |
| 1722009300 | 1.02 | -0.04 | -3.32 | 1.03 | 1.045 | 1.01 | 21914 |
| 1721922900 | 1.055 | -0.02 | -1.86 | 1.06 | 1.06 | 1.02 | 12105 |
| 1721836500 | 1.075 | -0.03 | -2.27 | 1.075 | 1.085 | 1.05 | 17688 |
| 1721750100 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.045 | 52666 |
| 1721663700 | 1.1 | 0.02 | 1.85 | 1.085 | 1.1 | 1.055 | 21870 |
| 1721404500 | 1.08 | 0.04 | 3.85 | 1.045 | 1.08 | 1.0149999 | 13097 |
| 1721318100 | 1.04 | 0.05 | 5.05 | 0.99 | 1.04 | 0.962 | 36085 |
| 1721231700 | 0.99 | 0.01 | 1.02 | 0.95 | 0.99 | 0.95 | 18380 |
| 1721145300 | 0.98 | 0.02 | 2.08 | 0.986 | 0.986 | 0.954 | 10300 |
| 1721058900 | 0.96 | -0.016 | -1.64 | 0.976 | 0.978 | 0.96 | 25429 |
| 1720799700 | 0.976 | 0.034 | 3.61 | 0.94 | 0.978 | 0.932 | 43568 |
| 1720713300 | 0.942 | -0.008 | -0.84 | 0.94 | 0.97 | 0.894 | 95376 |
| 1720626900 | 0.95 | -0.048 | -4.81 | 0.982 | 0.982 | 0.942 | 66811 |
| 1720540500 | 0.998 | -0.002 | -0.20 | 0.99 | 1 | 0.978 | 25268 |
| 1720454100 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 26109 |
| 1720194900 | 1.04 | -0.02 | -1.42 | 1.05 | 1.05 | 1.025 | 10278 |
| 1720108500 | 1.055 | 0.02 | 2.43 | 1.03 | 1.055 | 1.02 | 11655 |
| 1720022100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 5675 |
| 1719935700 | 1.05 | 0 | 0.00 | 1.035 | 1.05 | 1.035 | 1656 |
| 1719849300 | 1.05 | 0.01 | 0.48 | 1.07 | 1.07 | 1.025 | 18983 |
| 1719590100 | 1.045 | -0.02 | -1.42 | 1.075 | 1.075 | 1.045 | 6712 |
| 1719503700 | 1.06 | -0.02 | -1.85 | 1.04 | 1.07 | 1.025 | 15455 |
| 1719417300 | 1.08 | 0.01 | 0.47 | 1.105 | 1.105 | 1.025 | 37377 |
| 1719330900 | 1.075 | -0.04 | -3.59 | 1.085 | 1.11 | 1.075 | 29550 |
| 1719244500 | 1.115 | 0.02 | 2.29 | 1.1 | 1.12 | 1.09 | 12228 |
| 1718985300 | 1.09 | -0.05 | -4.39 | 1.105 | 1.1399999 | 1.09 | 24067 |
| 1718898900 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.145 | 1.12 | 14842 |
| 1718812500 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.15 | 1.09 | 27363 |
| 1718726100 | 1.1399999 | 0.06 | 5.56 | 1.105 | 1.15 | 1.09 | 53302 |
| 1718639700 | 1.08 | -0.01 | -0.46 | 1.095 | 1.135 | 1.075 | 56347 |
| 1718380500 | 1.085 | -0.07 | -5.65 | 1.15 | 1.15 | 1.06 | 43770 |
| 1718294100 | 1.15 | 0.09 | 7.98 | 1.085 | 1.17 | 1.055 | 95323 |
| 1718207700 | 1.065 | -0.01 | -0.93 | 1.065 | 1.12 | 1.035 | 52326 |
| 1718121300 | 1.075 | 0 | 0.00 | 1.075 | 1.11 | 1.04 | 63980 |
| 1718034900 | 1.075 | 0.07 | 6.44 | 1.08 | 1.105 | 1.075 | 59910 |
| 1717775700 | 1.01 | 0.01 | 1.20 | 0.98 | 1.12 | 0.98 | 133482 |
| 1717689300 | 0.998 | -0.012 | -1.19 | 1 | 1.0049999 | 0.986 | 6545 |
| 1717602900 | 1.01 | 0.01 | 1.20 | 1.03 | 1.03 | 0.988 | 12421 |
| 1717516500 | 0.998 | -0.012 | -1.19 | 1.01 | 1.03 | 0.996 | 29509 |
| 1717430100 | 1.01 | 0.02 | 2.02 | 0.976 | 1.01 | 0.976 | 10048 |
| 1717170900 | 0.99 | -0.015 | -1.49 | 1.01 | 1.01 | 0.978 | 13963 |
| 1717084500 | 1.0049999 | 0.01 | 1.11 | 1 | 1.02 | 0.978 | 27087 |
| 1716998100 | 0.994 | -0.026 | -2.55 | 1.02 | 1.04 | 0.98 | 55834 |
| 1716911700 | 1.02 | -0.05 | -4.67 | 1.075 | 1.075 | 1 | 32512 |
| 1716825300 | 1.07 | -0.02 | -1.83 | 1.085 | 1.11 | 1.04 | 56531 |
| 1716566100 | 1.09 | 0.05 | 4.81 | 1.15 | 1.215 | 1.09 | 98540 |
| 1716479700 | 1.04 | 0.05 | 4.84 | 0.972 | 1.055 | 0.962 | 125295 |
| 1716393300 | 0.992 | -0.008 | -0.80 | 0.962 | 1.04 | 0.962 | 63113 |
| 1716306900 | 1 | -0.005 | -0.50 | 1.02 | 1.02 | 0.99 | 9856 |
| 1716220500 | 1.0049999 | -0.01 | -0.50 | 1.0149999 | 1.035 | 0.986 | 34492 |
| 1715961300 | 1.01 | -0.02 | -1.94 | 1.0049999 | 1.02 | 0.98 | 94926 |
| 1715874900 | 1.03 | -0.07 | -5.94 | 1.07 | 1.09 | 1.01 | 117474 |
| 1715788500 | 1.095 | -0.07 | -6.01 | 1.15 | 1.15 | 1.05 | 159872 |
| 1715702100 | 1.165 | -0.02 | -1.27 | 1.185 | 1.185 | 1.15 | 38267 |
| 1715615700 | 1.18 | 0 | 0.43 | 1.17 | 1.2 | 1.1299999 | 26825 |
| 1715356500 | 1.175 | -0.06 | -4.47 | 1.24 | 1.24 | 1.165 | 52135 |
| 1715270100 | 1.23 | 0.04 | 3.36 | 1.24 | 1.24 | 1.195 | 10234 |
| 1715183700 | 1.19 | 0 | 0.00 | 1.2 | 1.245 | 1.18 | 37801 |
| 1715097300 | 1.19 | 0.02 | 2.15 | 1.16 | 1.2 | 1.16 | 30969 |
| 1715010900 | 1.165 | -0.06 | -4.90 | 1.18 | 1.225 | 1.15 | 97072 |
| 1714751700 | 1.225 | 0.04 | 2.94 | 1.19 | 1.225 | 1.16 | 42930 |
| 1714665300 | 1.19 | 0 | 0.42 | 1.2 | 1.2 | 1.17 | 10457 |
| 1714492500 | 1.185 | -0.01 | -0.42 | 1.19 | 1.2 | 1.16 | 12418 |
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
