Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.096 | 10.6194690265 | 0.904 | 1 | 0.902 | 6248 | 0.95005429 | DE |
| 4 | -0.025 | -2.43902439024 | 1.025 | 1.065 | 0.886 | 6457 | 0.97323554 | DE |
| 12 | -0.415 | -29.3286219081 | 1.415 | 1.415 | 0.838 | 22492 | 1.05063082 | DE |
| 26 | -0.82 | -45.0549450549 | 1.82 | 1.99 | 0.838 | 17163 | 1.28486577 | DE |
| 52 | -1.39 | -58.1589958159 | 2.39 | 3.67 | 0.838 | 17825 | 1.78726648 | DE |
| 156 | -9.6 | -90.5660377358 | 10.6 | 10.85 | 0.838 | 12233 | 4.02754051 | DE |
| 260 | -5.7 | -85.0746268657 | 6.7 | 11.95 | 0.838 | 13917 | 5.62754442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.95 | 0.002 | 0.21 | 0.928 | 0.95 | 0.902 | 7784 |
| 1732208100 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 312 |
| 1732121700 | 0.948 | 0.016 | 1.72 | 0.944 | 0.948 | 0.91 | 4777 |
| 1732035300 | 0.932 | -0.046 | -4.70 | 0.948 | 0.96 | 0.91 | 10923 |
| 1731948900 | 0.978 | 0.014 | 1.45 | 0.904 | 0.98 | 0.904 | 7446 |
| 1731689700 | 0.964 | 0 | 0.00 | 0.94 | 0.964 | 0.886 | 17263 |
| 1731603300 | 0.964 | 0.01 | 1.05 | 0.95 | 0.966 | 0.906 | 5199 |
| 1731516900 | 0.954 | -0.034 | -3.44 | 0.986 | 0.986 | 0.954 | 1124 |
| 1731430500 | 0.988 | 0.002 | 0.20 | 0.97 | 0.988 | 0.95 | 2562 |
| 1731344100 | 0.986 | 0.038 | 4.01 | 0.938 | 0.986 | 0.938 | 12134 |
| 1731084900 | 0.948 | -0.014 | -1.46 | 0.94 | 0.956 | 0.938 | 8980 |
| 1730998500 | 0.962 | -0.03 | -3.02 | 0.996 | 0.996 | 0.962 | 4527 |
| 1730912100 | 0.992 | 0.032 | 3.33 | 0.95 | 1.03 | 0.936 | 6475 |
| 1730825700 | 0.96 | -0.03 | -3.03 | 0.942 | 0.96 | 0.942 | 5519 |
| 1730739300 | 0.99 | 0.06 | 6.45 | 0.988 | 0.99 | 0.98 | 9700 |
| 1730480100 | 0.93 | -0.05 | -5.10 | 0.976 | 0.976 | 0.93 | 1525 |
| 1730393700 | 0.98 | -0.03 | -2.97 | 1 | 1.0149999 | 0.98 | 5419 |
| 1730307300 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 1.01 | 1470 |
| 1730220900 | 1.0049999 | -0.06 | -5.63 | 1.025 | 1.03 | 1.0049999 | 11100 |
| 1730134500 | 1.065 | -0.01 | -0.93 | 1.025 | 1.065 | 1.025 | 4900 |
| 1729871700 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.0049999 | 5914 |
| 1729785300 | 1.05 | -0.04 | -3.23 | 1.085 | 1.085 | 1.04 | 5701 |
| 1729698900 | 1.085 | -0.01 | -0.91 | 1.08 | 1.085 | 1.07 | 4600 |
| 1729612500 | 1.095 | 0.08 | 7.35 | 1.06 | 1.095 | 1.04 | 20872 |
| 1729526100 | 1.02 | 0.01 | 0.99 | 0.964 | 1.05 | 0.964 | 20456 |
| 1729266900 | 1.01 | 0 | 0.00 | 1.04 | 1.045 | 1.01 | 10979 |
| 1729180500 | 1.01 | 0.01 | 1.00 | 1.035 | 1.06 | 1 | 40461 |
| 1729094100 | 1 | 0.01 | 1.01 | 1.035 | 1.04 | 0.95 | 33380 |
| 1729007700 | 0.99 | 0.084 | 9.27 | 0.942 | 0.99 | 0.894 | 61031 |
| 1728921300 | 0.906 | -0.034 | -3.62 | 0.978 | 0.978 | 0.89 | 6860 |
| 1728662100 | 0.94 | -0.008 | -0.84 | 0.958 | 0.962 | 0.938 | 4666 |
| 1728575700 | 0.948 | -0.028 | -2.87 | 0.998 | 0.998 | 0.948 | 37078 |
| 1728489300 | 0.976 | 0.138 | 16.47 | 0.842 | 0.978 | 0.842 | 51445 |
| 1728402900 | 0.838 | -0.028 | -3.23 | 0.882 | 0.882 | 0.838 | 31850 |
| 1728316500 | 0.866 | -0.012 | -1.37 | 0.87 | 0.918 | 0.852 | 44389 |
| 1728057300 | 0.878 | -0.04 | -4.36 | 0.91 | 0.924 | 0.872 | 20225 |
| 1727970900 | 0.918 | -0.032 | -3.37 | 0.996 | 0.996 | 0.88 | 30329 |
| 1727884500 | 0.95 | -0.034 | -3.46 | 0.972 | 0.972 | 0.92 | 33473 |
| 1727798100 | 0.984 | -0.046 | -4.47 | 1.04 | 1.04 | 0.95 | 66107 |
| 1727711700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.06 | 1.02 | 13887 |
| 1727452500 | 1.06 | 0.03 | 2.91 | 1.025 | 1.095 | 1.025 | 17136 |
| 1727366100 | 1.03 | -0.02 | -1.90 | 1.08 | 1.08 | 1.01 | 54550 |
| 1727279700 | 1.05 | -0.04 | -3.23 | 1.075 | 1.08 | 1.01 | 138438 |
| 1727193300 | 1.085 | -0.04 | -3.13 | 1.1299999 | 1.1299999 | 1.085 | 34736 |
| 1727106900 | 1.12 | 0.01 | 0.45 | 1.11 | 1.12 | 1.08 | 5907 |
| 1726847700 | 1.115 | -0.01 | -0.89 | 1.145 | 1.145 | 1.1 | 17580 |
| 1726761300 | 1.125 | -0.09 | -7.02 | 1.23 | 1.2649999 | 1.125 | 154597 |
| 1726674900 | 1.21 | 0.07 | 5.68 | 1.1399999 | 1.21 | 1.1399999 | 52556 |
| 1726588500 | 1.145 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 3950 |
| 1726502100 | 1.145 | 0.02 | 1.33 | 1.185 | 1.2 | 1.1399999 | 5504 |
| 1726242900 | 1.1299999 | -0.04 | -3.42 | 1.205 | 1.205 | 1.125 | 22542 |
| 1726156500 | 1.17 | 0.01 | 1.30 | 1.24 | 1.24 | 1.145 | 48940 |
| 1726070100 | 1.155 | 0.02 | 1.32 | 1.155 | 1.155 | 1.155 | 1530 |
| 1725983700 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.2 | 1.1399999 | 7893 |
| 1725897300 | 1.19 | -0.02 | -1.65 | 1.2 | 1.22 | 1.155 | 10450 |
| 1725638100 | 1.21 | -0.06 | -4.35 | 1.26 | 1.26 | 1.21 | 15229 |
| 1725551700 | 1.2649999 | -0.06 | -4.53 | 1.32 | 1.335 | 1.235 | 34225 |
| 1725465300 | 1.325 | -0.01 | -0.75 | 1.37 | 1.395 | 1.305 | 19725 |
| 1725378900 | 1.335 | -0.08 | -5.65 | 1.3899999 | 1.3899999 | 1.325 | 29518 |
| 1725292500 | 1.415 | -0.02 | -1.05 | 1.415 | 1.415 | 1.415 | 1650 |
| 1725033300 | 1.43 | 0.04 | 3.25 | 1.385 | 1.43 | 1.3799999 | 7685 |
| 1724946900 | 1.385 | -0.02 | -1.07 | 1.42 | 1.42 | 1.385 | 1500 |
| 1724860500 | 1.4 | -0.03 | -1.75 | 1.44 | 1.44 | 1.37 | 59148 |
| 1724774100 | 1.425 | -0.03 | -1.72 | 1.425 | 1.47 | 1.4 | 22867 |
| 1724687700 | 1.45 | -0.02 | -1.36 | 1.455 | 1.475 | 1.45 | 15994 |
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
