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 | -0.045 | -5.11363636364 | 0.88 | 0.88 | 0.8 | 2878 | 0.84883955 | DE |
| 4 | -0.085 | -9.23913043478 | 0.92 | 0.975 | 0.8 | 5799 | 0.89020317 | DE |
| 12 | 0.045 | 5.69620253165 | 0.79 | 0.99 | 0.725 | 5070 | 0.90613311 | DE |
| 26 | -0.285 | -25.4464285714 | 1.12 | 1.12 | 0.72 | 4021 | 0.90789983 | DE |
| 52 | -0.655 | -43.9597315436 | 1.49 | 1.5 | 0.72 | 4954 | 1.1283543 | DE |
| 156 | -1.465 | -63.6956521739 | 2.3 | 2.95 | 0.72 | 4094 | 1.5699976 | DE |
| 260 | -2.545 | -75.2958579882 | 3.38 | 3.55 | 0.72 | 5532 | 2.28533881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 0.835 | 0.025 | 3.09 | 0.84 | 0.84 | 0.835 | 565 |
| 1741280100 | 0.81 | -0.045 | -5.26 | 0.805 | 0.81 | 0.8 | 2521 |
| 1741193700 | 0.855 | -0.015 | -1.72 | 0.87 | 0.87 | 0.8149999 | 10858 |
| 1741107300 | 0.87 | -0.01 | -1.14 | 0.845 | 0.88 | 0.845 | 51 |
| 1741020900 | 0.88 | 0 | 0.00 | 0.83 | 0.88 | 0.83 | 949 |
| 1740761700 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 12 |
| 1740675300 | 0.87 | 0.045 | 5.45 | 0.885 | 0.885 | 0.87 | 2027 |
| 1740588900 | 0.825 | -0.045 | -5.17 | 0.835 | 0.87 | 0.81 | 6850 |
| 1740502500 | 0.87 | -0.015 | -1.69 | 0.845 | 0.87 | 0.845 | 565 |
| 1740416100 | 0.885 | -0.005 | -0.56 | 0.86 | 0.89 | 0.845 | 2281 |
| 1740156900 | 0.89 | 0 | 0.00 | 0.86 | 0.89 | 0.855 | 1591 |
| 1740070500 | 0.89 | -0.015 | -1.66 | 0.865 | 0.9 | 0.855 | 8448 |
| 1739984100 | 0.905 | 0.03 | 3.43 | 0.92 | 0.92 | 0.87 | 4354 |
| 1739897700 | 0.875 | 0 | 0.00 | 0.865 | 0.875 | 0.83 | 18300 |
| 1739811300 | 0.875 | -0.07 | -7.41 | 0.875 | 0.875 | 0.875 | 4626 |
| 1739552100 | 0.945 | 0.035 | 3.85 | 0.945 | 0.945 | 0.905 | 3064 |
| 1739465700 | 0.91 | 0.005 | 0.55 | 0.86 | 0.91 | 0.86 | 10013 |
| 1739379300 | 0.905 | -0.015 | -1.63 | 0.91 | 0.945 | 0.86 | 9642 |
| 1739292900 | 0.92 | 0.04 | 4.55 | 0.97 | 0.97 | 0.9 | 3118 |
| 1739206500 | 0.88 | -0.045 | -4.86 | 0.97 | 0.97 | 0.88 | 3088 |
| 1738947300 | 0.925 | -0.025 | -2.63 | 0.92 | 0.975 | 0.85 | 23626 |
| 1738860900 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.95 | 3976 |
| 1738774500 | 0.96 | -0.015 | -1.54 | 0.99 | 0.99 | 0.935 | 24404 |
| 1738688100 | 0.975 | 0.1 | 11.43 | 0.95 | 0.99 | 0.88 | 67562 |
| 1738601700 | 0.875 | 0.105 | 13.64 | 0.8199999 | 0.875 | 0.81 | 8754 |
| 1738342500 | 0.77 | -0.06 | -7.23 | 0.81 | 0.825 | 0.765 | 638 |
| 1738256100 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 12 |
| 1738169700 | 0.8199999 | -0.015 | -1.80 | 0.83 | 0.83 | 0.795 | 72 |
| 1738083300 | 0.835 | 0.01 | 1.21 | 0.835 | 0.835 | 0.835 | 12 |
| 1737996900 | 0.825 | -0.005 | -0.60 | 0.79 | 0.825 | 0.785 | 1251 |
| 1737737700 | 0.83 | -0.005 | -0.60 | 0.8 | 0.83 | 0.8 | 790 |
| 1737651300 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.835 | 1 |
| 1737564900 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737478500 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737392100 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.8 | 772 |
| 1737132900 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.81 | 1261 |
| 1737046500 | 0.83 | 0.005 | 0.61 | 0.83 | 0.83 | 0.81 | 2953 |
| 1736960100 | 0.825 | 0.0100001 | 1.23 | 0.77 | 0.825 | 0.77 | 2246 |
| 1736873700 | 0.8149999 | -0.015 | -1.81 | 0.795 | 0.8199999 | 0.78 | 1390 |
| 1736787300 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.805 | 573 |
| 1736528100 | 0.835 | 0.0150001 | 1.83 | 0.84 | 0.84 | 0.8 | 169 |
| 1736441700 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.8199999 | 0.8149999 | 461 |
| 1736355300 | 0.8149999 | -0.02 | -2.40 | 0.8199999 | 0.8199999 | 0.78 | 717 |
| 1736268900 | 0.835 | 0.01 | 1.21 | 0.84 | 0.84 | 0.835 | 5606 |
| 1736182500 | 0.825 | -0.015 | -1.79 | 0.85 | 0.88 | 0.825 | 3492 |
| 1735923300 | 0.84 | 0.03 | 3.70 | 0.855 | 0.855 | 0.84 | 1796 |
| 1735836900 | 0.81 | 0.035 | 4.52 | 0.81 | 0.81 | 0.775 | 420 |
| 1735577700 | 0.775 | -0.02 | -2.52 | 0.8149999 | 0.8149999 | 0.755 | 2875 |
| 1735318500 | 0.795 | 0.015 | 1.92 | 0.775 | 0.8 | 0.775 | 2039 |
| 1734972900 | 0.78 | -0.015 | -1.89 | 0.745 | 0.78 | 0.745 | 2646 |
| 1734713700 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1734627300 | 0.795 | 0.01 | 1.27 | 0.77 | 0.8 | 0.77 | 4780 |
| 1734540900 | 0.785 | -0.005 | -0.63 | 0.755 | 0.785 | 0.745 | 455 |
| 1734454500 | 0.79 | -0.03 | -3.66 | 0.76 | 0.795 | 0.76 | 541 |
| 1734368100 | 0.8199999 | 0.0349999 | 4.46 | 0.8 | 0.825 | 0.79 | 3199 |
| 1734108900 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.725 | 1807 |
| 1734022500 | 0.79 | -0.01 | -1.25 | 0.76 | 0.79 | 0.76 | 184 |
| 1733936100 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.72 | 2841 |
| 1733849700 | 0.78 | -0.03 | -3.70 | 0.8 | 0.81 | 0.75 | 5755 |
| 1733763300 | 0.81 | 0.005 | 0.62 | 0.8149999 | 0.8149999 | 0.805 | 726 |
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
