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 | -0.02 | -1.35135135135 | 1.48 | 1.575 | 1.43 | 15070 | 1.49956204 | DE |
| 4 | 0 | 0 | 1.46 | 1.58 | 1.395 | 11908 | 1.49308314 | DE |
| 12 | -0.17 | -10.4294478528 | 1.63 | 1.645 | 1.395 | 6426 | 1.51497748 | DE |
| 26 | -0.025 | -1.6835016835 | 1.485 | 1.98 | 1.395 | 11303 | 1.61528454 | DE |
| 52 | 0.545 | 59.5628415301 | 0.915 | 1.98 | 0.9 | 17082 | 1.3457201 | DE |
| 156 | -1.34 | -47.8571428571 | 2.8 | 2.88 | 0.895 | 13895 | 1.50331303 | DE |
| 260 | 0.07 | 5.03597122302 | 1.39 | 4.16 | 0.895 | 18835 | 2.19727497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 4950 |
| 1743008100 | 1.5 | 0.02 | 1.35 | 1.48 | 1.55 | 1.43 | 30800 |
| 1742921700 | 1.48 | -0.03 | -1.99 | 1.51 | 1.51 | 1.46 | 12650 |
| 1742835300 | 1.51 | 0 | 0.00 | 1.51 | 1.575 | 1.51 | 12100 |
| 1742576100 | 1.51 | 0.05 | 3.42 | 1.48 | 1.545 | 1.48 | 14850 |
| 1742489700 | 1.46 | -0.04 | -2.67 | 1.5 | 1.52 | 1.46 | 12100 |
| 1742403300 | 1.5 | 0.04 | 2.74 | 1.46 | 1.5 | 1.46 | 9900 |
| 1742316900 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.45 | 8250 |
| 1742230500 | 1.5 | 0.09 | 6.38 | 1.44 | 1.5 | 1.395 | 40150 |
| 1741971300 | 1.41 | -0.11 | -7.24 | 1.52 | 1.52 | 1.41 | 28600 |
| 1741884900 | 1.52 | -0.06 | -3.80 | 1.58 | 1.58 | 1.52 | 18700 |
| 1741798500 | 1.58 | 0.05 | 3.27 | 1.555 | 1.58 | 1.555 | 11000 |
| 1741712100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 3300 |
| 1741625700 | 1.53 | 0.01 | 0.66 | 1.53 | 1.55 | 1.53 | 3300 |
| 1741366500 | 1.52 | 0.01 | 0.33 | 1.5149999 | 1.54 | 1.5 | 11550 |
| 1741280100 | 1.5149999 | 0 | 0.00 | 1.545 | 1.55 | 1.5149999 | 8250 |
| 1741193700 | 1.5149999 | 0.03 | 2.36 | 1.54 | 1.54 | 1.5149999 | 2750 |
| 1741107300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 1100 |
| 1741020900 | 1.48 | -0.02 | -1.00 | 1.495 | 1.495 | 1.455 | 2200 |
| 1740761700 | 1.495 | 0 | 0.00 | 1.46 | 1.495 | 1.46 | 1650 |
| 1740675300 | 1.495 | 0.02 | 1.01 | 1.48 | 1.51 | 1.48 | 2200 |
| 1740588900 | 1.48 | 0.02 | 1.72 | 1.455 | 1.48 | 1.455 | 3300 |
| 1740502500 | 1.455 | -0.05 | -3.00 | 1.5 | 1.5 | 1.455 | 1650 |
| 1740416100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 550 |
| 1740156900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 550 |
| 1740070500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5 | 1.48 | 2750 |
| 1739984100 | 1.48 | -0.07 | -4.52 | 1.54 | 1.54 | 1.475 | 11000 |
| 1739897700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.54 | 1100 |
| 1739811300 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.53 | 1100 |
| 1739552100 | 1.53 | 0 | 0.00 | 1.5149999 | 1.53 | 1.5149999 | 1650 |
| 1739465700 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1739379300 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.51 | 2750 |
| 1739292900 | 1.51 | 0.01 | 0.33 | 1.51 | 1.535 | 1.51 | 2750 |
| 1739206500 | 1.5049999 | -0.03 | -1.95 | 1.535 | 1.535 | 1.5 | 11550 |
| 1738947300 | 1.535 | -0.03 | -1.60 | 1.56 | 1.56 | 1.535 | 2200 |
| 1738860900 | 1.56 | -0.02 | -0.95 | 1.56 | 1.56 | 1.56 | 550 |
| 1738774500 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 550 |
| 1738688100 | 1.575 | -0.02 | -0.94 | 1.565 | 1.575 | 1.56 | 4400 |
| 1738601700 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 550 |
| 1738342500 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 550 |
| 1738256100 | 1.59 | 0.01 | 0.63 | 1.605 | 1.605 | 1.57 | 2750 |
| 1738169700 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1738083300 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6 | 1.58 | 1650 |
| 1737996900 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.6299999 | 1.545 | 7150 |
| 1737737700 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 1100 |
| 1737651300 | 1.6399999 | 0.01 | 0.92 | 1.62 | 1.6399999 | 1.62 | 1650 |
| 1737564900 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1737478500 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1737392100 | 1.625 | 0.03 | 1.88 | 1.61 | 1.625 | 1.52 | 10450 |
| 1737132900 | 1.595 | 0.02 | 1.59 | 1.575 | 1.595 | 1.54 | 6600 |
| 1737046500 | 1.57 | 0.01 | 0.32 | 1.57 | 1.57 | 1.54 | 3850 |
| 1736960100 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 2200 |
| 1736873700 | 1.55 | 0.02 | 0.98 | 1.56 | 1.56 | 1.55 | 1650 |
| 1736787300 | 1.535 | -0.05 | -2.85 | 1.55 | 1.585 | 1.5149999 | 8250 |
| 1736528100 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.555 | 2750 |
| 1736441700 | 1.59 | 0.02 | 0.95 | 1.605 | 1.605 | 1.59 | 2750 |
| 1736355300 | 1.575 | -0.03 | -1.56 | 1.605 | 1.605 | 1.565 | 6600 |
| 1736268900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1100 |
| 1736182500 | 1.6 | 0.03 | 1.91 | 1.6 | 1.6 | 1.6 | 2200 |
| 1735923300 | 1.57 | -0.03 | -1.57 | 1.6299999 | 1.6299999 | 1.56 | 7700 |
| 1735836900 | 1.595 | 0.11 | 7.05 | 1.48 | 1.595 | 1.48 | 29150 |
| 1735577700 | 1.49 | -0.09 | -5.70 | 1.615 | 1.615 | 1.49 | 17050 |
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
