We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.06 | 5.26315789474 | 1.14 | 1.275 | 1.135 | 42790 | 1.21838046 | DE |
| 4 | 0.08 | 7.14285714286 | 1.12 | 1.275 | 1.03 | 24778 | 1.15555494 | DE |
| 12 | 0.17 | 16.5048543689 | 1.03 | 1.275 | 0.9 | 20311 | 1.08162476 | DE |
| 26 | -0.1 | -7.69230769231 | 1.3 | 1.36 | 0.895 | 16770 | 1.08509556 | DE |
| 52 | -0.66 | -35.4838709677 | 1.86 | 1.98 | 0.895 | 21116 | 1.22144051 | DE |
| 156 | -0.54 | -31.0344827586 | 1.74 | 4.16 | 0.895 | 23986 | 2.46972138 | DE |
| 260 | -0.8 | -40 | 2 | 4.16 | 0.895 | 27577 | 2.31835726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720540500 | 1.2 | -0.04 | -2.83 | 1.235 | 1.235 | 1.19 | 37950 |
| 1720454100 | 1.235 | -0.01 | -0.40 | 1.27 | 1.275 | 1.235 | 18700 |
| 1720194900 | 1.24 | 0.02 | 1.64 | 1.25 | 1.27 | 1.205 | 46200 |
| 1720108500 | 1.22 | 0.01 | 1.24 | 1.21 | 1.25 | 1.175 | 72050 |
| 1720022100 | 1.205 | 0.05 | 3.88 | 1.165 | 1.22 | 1.155 | 68200 |
| 1719935700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.135 | 8800 |
| 1719849300 | 1.1299999 | 0.01 | 0.89 | 1.135 | 1.145 | 1.1299999 | 4950 |
| 1719590100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.12 | 4400 |
| 1719503700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 4950 |
| 1719417300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 10450 |
| 1719330900 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1299999 | 1.11 | 8800 |
| 1719244500 | 1.1 | 0 | 0.00 | 1.12 | 1.1299999 | 1.095 | 15950 |
| 1718985300 | 1.1 | 0.01 | 0.46 | 1.095 | 1.11 | 1.095 | 10450 |
| 1718898900 | 1.095 | 0.05 | 4.78 | 1.045 | 1.095 | 1.045 | 14850 |
| 1718812500 | 1.045 | -0.03 | -2.79 | 1.095 | 1.095 | 1.03 | 20350 |
| 1718726100 | 1.075 | -0.02 | -1.38 | 1.095 | 1.1399999 | 1.06 | 13750 |
| 1718639700 | 1.09 | 0.01 | 0.93 | 1.135 | 1.16 | 1.09 | 22000 |
| 1718380500 | 1.08 | -0.05 | -4.00 | 1.12 | 1.12 | 1.06 | 17600 |
| 1718294100 | 1.125 | -0.02 | -1.32 | 1.115 | 1.1399999 | 1.095 | 31900 |
| 1718207700 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.19 | 1.1399999 | 26400 |
| 1718121300 | 1.12 | 0.02 | 1.36 | 1.12 | 1.205 | 1.12 | 74800 |
| 1718034900 | 1.105 | 0.02 | 1.84 | 1.09 | 1.105 | 1.09 | 32450 |
| 1717775700 | 1.085 | 0 | 0.46 | 1.08 | 1.085 | 1.08 | 5500 |
| 1717689300 | 1.08 | -0.01 | -0.46 | 1.08 | 1.08 | 1.08 | 3300 |
| 1717602900 | 1.085 | 0 | 0.46 | 1.08 | 1.085 | 1.075 | 6050 |
| 1717516500 | 1.08 | -0.01 | -0.92 | 1.115 | 1.115 | 1.08 | 7150 |
| 1717430100 | 1.09 | 0.01 | 0.93 | 1.09 | 1.12 | 1.06 | 22000 |
| 1717170900 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.055 | 7150 |
| 1717084500 | 1.09 | 0.06 | 5.31 | 1.06 | 1.09 | 1.045 | 21450 |
| 1716998100 | 1.035 | -0.04 | -3.27 | 1.09 | 1.115 | 1.035 | 50050 |
| 1716911700 | 1.07 | -0.02 | -1.83 | 1.095 | 1.095 | 1.035 | 21450 |
| 1716825300 | 1.09 | 0.03 | 2.35 | 1.105 | 1.105 | 1.075 | 32450 |
| 1716566100 | 1.065 | 0.02 | 1.91 | 1.02 | 1.1 | 1.02 | 56100 |
| 1716479700 | 1.045 | 0.02 | 1.95 | 1.035 | 1.05 | 1.03 | 19800 |
| 1716393300 | 1.025 | 0.01 | 0.99 | 1.0149999 | 1.025 | 0.982 | 22550 |
| 1716306900 | 1.0149999 | -0.03 | -2.40 | 1.04 | 1.05 | 1.0149999 | 6600 |
| 1716220500 | 1.04 | 0.04 | 4.21 | 1.01 | 1.045 | 0.984 | 19800 |
| 1715961300 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 1650 |
| 1715874900 | 0.998 | -0.002 | -0.20 | 1 | 1 | 0.982 | 7150 |
| 1715788500 | 1 | 0 | 0.00 | 0.998 | 1.0149999 | 0.984 | 9900 |
| 1715702100 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 1 | 15400 |
| 1715615700 | 1.02 | 0.03 | 2.62 | 0.994 | 1.025 | 0.99 | 13200 |
| 1715356500 | 0.994 | 0.008 | 0.81 | 0.986 | 0.994 | 0.978 | 3850 |
| 1715270100 | 0.986 | 0.028 | 2.92 | 0.956 | 0.986 | 0.952 | 6050 |
| 1715183700 | 0.958 | 0.024 | 2.57 | 0.958 | 0.958 | 0.958 | 1650 |
| 1715097300 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
| 1715010900 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
| 1714751700 | 0.934 | -0.026 | -2.71 | 0.956 | 0.956 | 0.934 | 25300 |
| 1714665300 | 0.96 | -0.014 | -1.44 | 0.97 | 0.97 | 0.96 | 1650 |
| 1714492500 | 0.974 | 0.018 | 1.88 | 0.958 | 0.974 | 0.958 | 1650 |
| 1714406100 | 0.956 | 0.006 | 0.63 | 0.95 | 0.956 | 0.95 | 2200 |
| 1714146900 | 0.95 | 0.01 | 1.06 | 0.95 | 0.956 | 0.934 | 4400 |
| 1714060500 | 0.94 | 0.01 | 1.08 | 0.902 | 0.99 | 0.9 | 44000 |
| 1713974100 | 0.93 | -0.032 | -3.33 | 0.946 | 0.964 | 0.91 | 40150 |
| 1713887700 | 0.962 | -0.034 | -3.41 | 0.968 | 0.99 | 0.932 | 35200 |
| 1713801300 | 0.996 | -0.059 | -5.59 | 1.04 | 1.04 | 0.976 | 39050 |
| 1713542100 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1713455700 | 1.055 | 0 | 0.00 | 1.04 | 1.055 | 1.04 | 1650 |
| 1713369300 | 1.055 | 0.01 | 0.96 | 1.045 | 1.11 | 1.045 | 33550 |
| 1713282900 | 1.045 | 0 | 0.00 | 1.03 | 1.06 | 1 | 20350 |
| 1713196500 | 1.045 | -0.07 | -6.28 | 1.08 | 1.095 | 1 | 38500 |
| 1712937300 | 1.115 | 0.02 | 2.29 | 1.12 | 1.12 | 1.03 | 13200 |
| 1712850900 | 1.09 | 0.04 | 3.32 | 1.09 | 1.115 | 1.07 | 23100 |
| 1712764500 | 1.055 | 0.03 | 3.43 | 1.045 | 1.11 | 1.035 | 23650 |
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
