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 | -0.065 | -6.16113744076 | 1.055 | 1.075 | 0.98 | 918973 | 1.0514447 | DE |
| 4 | -0.045 | -4.34782608696 | 1.035 | 1.075 | 0.98 | 577012 | 1.04258597 | DE |
| 12 | 0.104 | 11.7381489842 | 0.886 | 1.075 | 0.854 | 372711 | 0.99405875 | DE |
| 26 | 0.21 | 26.9230769231 | 0.78 | 1.075 | 0.768 | 298505 | 0.92525487 | DE |
| 52 | 0.212 | 27.2493573265 | 0.778 | 1.075 | 0.716 | 283492 | 0.86163297 | DE |
| 156 | 0.211 | 27.0860077022 | 0.779 | 1.075 | 0.587 | 203199 | 0.78530642 | DE |
| 260 | 0.284 | 40.2266288952 | 0.706 | 1.075 | 0.45 | 270145 | 0.72975853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 1.025 | -0.04 | -3.30 | 1.055 | 1.06 | 1.0149999 | 601439 |
| 1742921700 | 1.06 | 0.01 | 0.47 | 1.065 | 1.07 | 1.055 | 836491 |
| 1742835300 | 1.055 | 0 | 0.00 | 1.055 | 1.075 | 1.055 | 481861 |
| 1742576100 | 1.055 | 0 | 0.48 | 1.05 | 1.07 | 1.05 | 2179994 |
| 1742489700 | 1.05 | -0.02 | -1.41 | 1.055 | 1.065 | 1.035 | 495078 |
| 1742403300 | 1.065 | 0.01 | 1.43 | 1.06 | 1.065 | 1.045 | 705692 |
| 1742316900 | 1.05 | -0.01 | -0.47 | 1.05 | 1.065 | 1.045 | 860885 |
| 1742230500 | 1.055 | 0.01 | 0.96 | 1.055 | 1.07 | 1.045 | 797994 |
| 1741971300 | 1.045 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 664761 |
| 1741884900 | 1.045 | 0.03 | 2.96 | 1.01 | 1.045 | 1.01 | 462521 |
| 1741798500 | 1.0149999 | 0 | 0.00 | 1.01 | 1.03 | 1.0049999 | 252854 |
| 1741712100 | 1.0149999 | -0.01 | -0.98 | 1.02 | 1.04 | 1.0049999 | 411640 |
| 1741625700 | 1.025 | -0.01 | -0.49 | 1.025 | 1.035 | 1.0149999 | 369890 |
| 1741366500 | 1.03 | 0 | 0.00 | 1.04 | 1.045 | 1.02 | 380892 |
| 1741280100 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.035 | 0.99 | 392825 |
| 1741193700 | 1.01 | 0.02 | 2.02 | 0.996 | 1.0149999 | 0.996 | 275987 |
| 1741107300 | 0.99 | -0.04 | -3.88 | 1.02 | 1.025 | 0.988 | 238493 |
| 1741020900 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.02 | 335548 |
| 1740761700 | 1.03 | 0.02 | 1.48 | 1.0149999 | 1.035 | 1.0049999 | 449399 |
| 1740675300 | 1.0149999 | -0.02 | -1.46 | 1.035 | 1.035 | 1.0149999 | 345999 |
| 1740588900 | 1.03 | -0.01 | -0.48 | 1.045 | 1.05 | 1.02 | 822125 |
| 1740502500 | 1.035 | 0.04 | 4.55 | 0.986 | 1.05 | 0.986 | 1120910 |
| 1740416100 | 0.99 | 0 | 0.00 | 0.99 | 0.996 | 0.982 | 247103 |
| 1740156900 | 0.99 | 0.024 | 2.48 | 0.974 | 1 | 0.972 | 636643 |
| 1740070500 | 0.966 | -0.002 | -0.21 | 0.964 | 0.974 | 0.964 | 296184 |
| 1739984100 | 0.968 | -0.004 | -0.41 | 0.978 | 0.978 | 0.962 | 248527 |
| 1739897700 | 0.972 | 0.006 | 0.62 | 0.964 | 0.976 | 0.962 | 581363 |
| 1739811300 | 0.966 | 0.03 | 3.21 | 0.934 | 0.976 | 0.9 | 937706 |
| 1739552100 | 0.936 | 0.008 | 0.86 | 0.922 | 0.936 | 0.922 | 257616 |
| 1739465700 | 0.928 | 0 | 0.00 | 0.93 | 0.93 | 0.924 | 94391 |
| 1739379300 | 0.928 | -0.006 | -0.64 | 0.926 | 0.938 | 0.924 | 289869 |
| 1739292900 | 0.934 | 0.01 | 1.08 | 0.922 | 0.94 | 0.918 | 212475 |
| 1739206500 | 0.924 | -0.002 | -0.22 | 0.93 | 0.93 | 0.914 | 179712 |
| 1738947300 | 0.926 | 0.002 | 0.22 | 0.924 | 0.93 | 0.918 | 121117 |
| 1738860900 | 0.924 | 0 | 0.00 | 0.926 | 0.926 | 0.918 | 124817 |
| 1738774500 | 0.924 | 0.004 | 0.43 | 0.922 | 0.926 | 0.92 | 123925 |
| 1738688100 | 0.92 | 0.012 | 1.32 | 0.91 | 0.92 | 0.904 | 207856 |
| 1738601700 | 0.908 | 0.002 | 0.22 | 0.88 | 0.912 | 0.88 | 348006 |
| 1738342500 | 0.906 | 0.016 | 1.80 | 0.894 | 0.906 | 0.886 | 320200 |
| 1738256100 | 0.89 | -0.006 | -0.67 | 0.896 | 0.898 | 0.878 | 309248 |
| 1738169700 | 0.896 | 0 | 0.00 | 0.9 | 0.9 | 0.888 | 184509 |
| 1738083300 | 0.896 | 0.006 | 0.67 | 0.89 | 0.896 | 0.884 | 167726 |
| 1737996900 | 0.89 | 0.004 | 0.45 | 0.886 | 0.894 | 0.884 | 408546 |
| 1737737700 | 0.886 | -0.002 | -0.23 | 0.89 | 0.894 | 0.884 | 89266 |
| 1737651300 | 0.888 | -0.002 | -0.22 | 0.89 | 0.89 | 0.882 | 139490 |
| 1737564900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1737478500 | 0.89 | 0.002 | 0.23 | 0.876 | 0.89 | 0.876 | 79249 |
| 1737392100 | 0.888 | 0.006 | 0.68 | 0.89 | 0.892 | 0.878 | 226319 |
| 1737132900 | 0.882 | 0.006 | 0.68 | 0.882 | 0.882 | 0.874 | 107923 |
| 1737046500 | 0.876 | 0.002 | 0.23 | 0.874 | 0.884 | 0.87 | 82658 |
| 1736960100 | 0.874 | -0.004 | -0.46 | 0.87 | 0.88 | 0.87 | 398668 |
| 1736873700 | 0.878 | 0.008 | 0.92 | 0.874 | 0.88 | 0.872 | 137834 |
| 1736787300 | 0.87 | 0.012 | 1.40 | 0.862 | 0.874 | 0.858 | 182583 |
| 1736528100 | 0.858 | -0.014 | -1.61 | 0.872 | 0.876 | 0.854 | 326264 |
| 1736441700 | 0.872 | 0 | 0.00 | 0.87 | 0.874 | 0.87 | 41930 |
| 1736355300 | 0.872 | -0.006 | -0.68 | 0.88 | 0.88 | 0.87 | 116766 |
| 1736268900 | 0.878 | 0 | 0.00 | 0.876 | 0.88 | 0.87 | 103829 |
| 1736182500 | 0.878 | -0.002 | -0.23 | 0.874 | 0.88 | 0.872 | 71110 |
| 1735923300 | 0.88 | 0.01 | 1.15 | 0.864 | 0.882 | 0.864 | 225213 |
| 1735836900 | 0.87 | 0.006 | 0.69 | 0.886 | 0.886 | 0.868 | 106209 |
| 1735577700 | 0.864 | -0.002 | -0.23 | 0.862 | 0.868 | 0.858 | 75189 |
| 1735318500 | 0.866 | 0.006 | 0.70 | 0.868 | 0.868 | 0.858 | 103283 |
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
