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 | -0.108 | -16.875 | 0.64 | 0.642 | 0.502 | 8030 | 0.5705704 | DE |
| 4 | -0.188 | -26.1111111111 | 0.72 | 0.74 | 0.502 | 7000 | 0.64912896 | DE |
| 12 | -0.148 | -21.7647058824 | 0.68 | 0.78 | 0.502 | 3643 | 0.6677104 | DE |
| 26 | -0.218 | -29.0666666667 | 0.75 | 0.85 | 0.502 | 3137 | 0.70728201 | DE |
| 52 | -0.438 | -45.1546391753 | 0.97 | 0.988 | 0.502 | 3402 | 0.73005888 | DE |
| 156 | -7.488 | -93.3665835411 | 8.02 | 9.92 | 0.502 | 4253 | 2.50493129 | DE |
| 260 | -9.968 | -94.9333333333 | 10.5 | 12.95 | 0.502 | 3879 | 4.904767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.532 | -0.008 | -1.48 | 0.54 | 0.54 | 0.502 | 5088 |
| 1741282200 | 0.54 | -0.006 | -1.10 | 0.544 | 0.544 | 0.53 | 7322 |
| 1741195800 | 0.546 | -0.054 | -9.00 | 0.6 | 0.6 | 0.544 | 18169 |
| 1741109400 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.6 | 8641 |
| 1741023000 | 0.63 | -0.012 | -1.87 | 0.64 | 0.642 | 0.63 | 1165 |
| 1740763800 | 0.642 | 0 | 0.00 | 0.64 | 0.642 | 0.63 | 4854 |
| 1740677400 | 0.642 | -0.028 | -4.18 | 0.65 | 0.65 | 0.642 | 1742 |
| 1740591000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.646 | 831 |
| 1740504600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 400 |
| 1740418200 | 0.68 | 0.03 | 4.62 | 0.65 | 0.7 | 0.65 | 12620 |
| 1740159000 | 0.65 | -0.03 | -4.41 | 0.68 | 0.6879999 | 0.646 | 2275 |
| 1740072600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 1 |
| 1739986200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.658 | 515 |
| 1739899800 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.67 | 4052 |
| 1739813400 | 0.68 | -0.01 | -1.45 | 0.62 | 0.68 | 0.61 | 49780 |
| 1739554200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.682 | 2406 |
| 1739467800 | 0.6899999 | -0.028 | -3.90 | 0.6939999 | 0.7 | 0.672 | 12124 |
| 1739381400 | 0.718 | -0.012 | -1.64 | 0.74 | 0.74 | 0.7 | 9232 |
| 1739295000 | 0.73 | 0.01 | 1.39 | 0.72 | 0.73 | 0.7 | 1003 |
| 1739208600 | 0.72 | 0.002 | 0.28 | 0.72 | 0.72 | 0.7 | 2423 |
| 1738949400 | 0.718 | -0.002 | -0.28 | 0.72 | 0.74 | 0.6959999 | 2677 |
| 1738863000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 658 |
| 1738776600 | 0.72 | 0.002 | 0.28 | 0.718 | 0.72 | 0.718 | 11 |
| 1738690200 | 0.718 | -0.012 | -1.64 | 0.72 | 0.72 | 0.68 | 2741 |
| 1738603800 | 0.73 | 0.026 | 3.69 | 0.71 | 0.738 | 0.68 | 6821 |
| 1738344600 | 0.704 | -0.014 | -1.95 | 0.718 | 0.718 | 0.704 | 475 |
| 1738258200 | 0.718 | -0.002 | -0.28 | 0.72 | 0.72 | 0.704 | 215 |
| 1738171800 | 0.72 | 0.018 | 2.56 | 0.704 | 0.72 | 0.704 | 1701 |
| 1738085400 | 0.702 | -0.008 | -1.13 | 0.73 | 0.73 | 0.702 | 1787 |
| 1737999000 | 0.71 | -0.028 | -3.79 | 0.74 | 0.74 | 0.71 | 1839 |
| 1737739800 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.708 | 448 |
| 1737653400 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.738 | 0 |
| 1737567000 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.738 | 0 |
| 1737480600 | 0.738 | 0.008 | 1.10 | 0.73 | 0.738 | 0.712 | 2201 |
| 1737394200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 371 |
| 1737135000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 1510 |
| 1737048600 | 0.73 | 0 | 0.00 | 0.73 | 0.738 | 0.73 | 691 |
| 1736962200 | 0.73 | -0.01 | -1.35 | 0.7 | 0.73 | 0.7 | 4368 |
| 1736875800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.714 | 1369 |
| 1736789400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.73 | 2002 |
| 1736530200 | 0.74 | 0.004 | 0.54 | 0.736 | 0.74 | 0.72 | 2870 |
| 1736443800 | 0.736 | 0.01 | 1.38 | 0.726 | 0.736 | 0.726 | 1597 |
| 1736357400 | 0.726 | -0.014 | -1.89 | 0.74 | 0.746 | 0.726 | 890 |
| 1736271000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 501 |
| 1736184600 | 0.74 | -0.03 | -3.90 | 0.778 | 0.78 | 0.74 | 3781 |
| 1735925400 | 0.77 | 0.11 | 16.67 | 0.65 | 0.778 | 0.65 | 4595 |
| 1735839000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 353 |
| 1735666200 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.62 | 1101 |
| 1735579800 | 0.64 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 1201 |
| 1735320600 | 0.64 | 0.008 | 1.27 | 0.62 | 0.64 | 0.62 | 2441 |
| 1735061400 | 0.632 | 0.006 | 0.96 | 0.626 | 0.66 | 0.626 | 744 |
| 1734975000 | 0.626 | -0.068 | -9.80 | 0.67 | 0.67 | 0.626 | 1034 |
| 1734715800 | 0.6939999 | 0.0539999 | 8.44 | 0.64 | 0.7 | 0.64 | 4214 |
| 1734629400 | 0.64 | 0.014 | 2.24 | 0.626 | 0.64 | 0.626 | 450 |
| 1734543000 | 0.626 | -0.004 | -0.63 | 0.63 | 0.6899999 | 0.622 | 5928 |
| 1734456600 | 0.63 | -0.018 | -2.78 | 0.648 | 0.648 | 0.63 | 1666 |
| 1734370200 | 0.648 | -0.032 | -4.71 | 0.68 | 0.68 | 0.648 | 2121 |
| 1734111000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 2777 |
| 1734024600 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.648 | 1220 |
| 1733938200 | 0.7 | 0.022 | 3.24 | 0.666 | 0.7 | 0.63 | 4172 |
| 1733851800 | 0.678 | 0 | 0.00 | 0.678 | 0.678 | 0.678 | 0 |
| 1733765400 | 0.678 | 0.002 | 0.30 | 0.63 | 0.678 | 0.63 | 6338 |
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
