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 | -0.04 | -2.0618556701 | 1.94 | 2 | 1.83 | 4181 | 1.89054865 | DE |
| 4 | -0.1 | -5 | 2 | 2.32 | 1.83 | 5561 | 2.03784126 | DE |
| 12 | -0.12 | -5.94059405941 | 2.02 | 2.32 | 1.7 | 4325 | 1.98230964 | DE |
| 26 | -0.5 | -20.8333333333 | 2.4 | 2.66 | 1.7 | 5713 | 2.06682977 | DE |
| 52 | 0.03 | 1.60427807487 | 1.87 | 3 | 1.52 | 5853 | 2.20102295 | DE |
| 156 | -6.2 | -76.5432098765 | 8.1 | 8.95 | 1.165 | 5591 | 2.71016695 | DE |
| 260 | -11.45 | -85.7677902622 | 13.35 | 13.49 | 1.165 | 5771 | 4.35578755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.905 | 0.08 | 4.10 | 1.85 | 1.905 | 1.85 | 3118 |
| 1732210200 | 1.83 | -0.07 | -3.43 | 1.905 | 1.92 | 1.83 | 7215 |
| 1732123800 | 1.895 | -0.08 | -3.81 | 1.96 | 1.99 | 1.89 | 6404 |
| 1732037400 | 1.97 | -0.01 | -0.51 | 1.985 | 1.985 | 1.97 | 963 |
| 1731951000 | 1.98 | 0.04 | 2.06 | 1.94 | 2 | 1.905 | 3206 |
| 1731691800 | 1.94 | -0.02 | -1.02 | 1.98 | 2.0099999 | 1.94 | 3129 |
| 1731605400 | 1.96 | -0.11 | -5.31 | 1.96 | 1.96 | 1.93 | 792 |
| 1731519000 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1731432600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1731346200 | 2.07 | -0.11 | -5.05 | 2.17 | 2.17 | 2.0099999 | 6314 |
| 1731087000 | 2.18 | 0.05 | 2.35 | 2.13 | 2.19 | 2.1 | 2791 |
| 1731000600 | 2.13 | -0.02 | -0.93 | 2.18 | 2.18 | 2.13 | 8985 |
| 1730914200 | 2.15 | -0.04 | -1.83 | 2.13 | 2.32 | 2.13 | 7237 |
| 1730827800 | 2.19 | 0.13 | 6.31 | 2.06 | 2.2 | 2.06 | 12291 |
| 1730741400 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.07 | 2 | 4243 |
| 1730482200 | 2 | -0.02 | -0.99 | 2.1 | 2.1 | 2 | 6328 |
| 1730395800 | 2.02 | -0.05 | -2.42 | 2.13 | 2.13 | 2.02 | 5786 |
| 1730309400 | 2.07 | 0.04 | 1.97 | 2.09 | 2.12 | 2.07 | 2469 |
| 1730223000 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.14 | 2.0299999 | 6552 |
| 1730136600 | 2.02 | -0.01 | -0.49 | 2 | 2.07 | 2 | 4167 |
| 1729873800 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0299999 | 2159 |
| 1729787400 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 4837 |
| 1729701000 | 2.15 | 0.07 | 3.37 | 2.08 | 2.16 | 2.08 | 3272 |
| 1729614600 | 2.08 | 0.05 | 2.46 | 2.13 | 2.13 | 2.05 | 5638 |
| 1729528200 | 2.0299999 | 0.03 | 1.50 | 2.06 | 2.1 | 2.0299999 | 9796 |
| 1729269000 | 2 | 0 | 0.25 | 2 | 2.0299999 | 1.98 | 2704 |
| 1729182600 | 1.995 | 0.09 | 4.45 | 2 | 2.14 | 1.92 | 32985 |
| 1729096200 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1729009800 | 1.91 | 0 | 0.00 | 1.95 | 1.95 | 1.91 | 2810 |
| 1728923400 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.91 | 7449 |
| 1728664200 | 1.95 | 0.08 | 4.00 | 1.98 | 2 | 1.91 | 16228 |
| 1728577800 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 0 |
| 1728491400 | 1.875 | -0.01 | -0.27 | 1.875 | 1.875 | 1.84 | 41 |
| 1728405000 | 1.88 | 0.05 | 2.73 | 1.845 | 1.88 | 1.845 | 756 |
| 1728318600 | 1.83 | -0.02 | -1.08 | 1.84 | 1.89 | 1.825 | 1250 |
| 1728059400 | 1.85 | -0.05 | -2.63 | 1.895 | 1.9 | 1.845 | 607 |
| 1727973000 | 1.9 | 0.01 | 0.80 | 1.92 | 1.92 | 1.89 | 822 |
| 1727886600 | 1.885 | -0.04 | -1.82 | 1.98 | 1.98 | 1.885 | 3191 |
| 1727800200 | 1.92 | 0.11 | 5.79 | 1.755 | 1.98 | 1.755 | 6614 |
| 1727713800 | 1.815 | 0.11 | 6.14 | 1.71 | 1.85 | 1.71 | 433 |
| 1727454600 | 1.71 | -0.02 | -0.87 | 1.74 | 1.76 | 1.7 | 5526 |
| 1727368200 | 1.725 | -0.1 | -5.22 | 1.82 | 1.83 | 1.71 | 3998 |
| 1727281800 | 1.82 | -0.05 | -2.67 | 1.89 | 1.89 | 1.82 | 2156 |
| 1727195400 | 1.87 | -0.02 | -1.06 | 1.91 | 1.91 | 1.87 | 1015 |
| 1727109000 | 1.89 | -0.07 | -3.57 | 1.9 | 2 | 1.85 | 2230 |
| 1726849800 | 1.96 | 0 | 0.26 | 1.955 | 1.96 | 1.955 | 206 |
| 1726763400 | 1.955 | -0.02 | -1.01 | 1.96 | 1.96 | 1.9 | 1464 |
| 1726677000 | 1.975 | 0.15 | 8.22 | 1.82 | 2 | 1.82 | 3177 |
| 1726590600 | 1.825 | -0.04 | -2.14 | 1.865 | 1.88 | 1.82 | 2534 |
| 1726504200 | 1.865 | -0.05 | -2.61 | 1.915 | 1.915 | 1.85 | 859 |
| 1726245000 | 1.915 | 0.09 | 4.64 | 1.83 | 1.915 | 1.81 | 1085 |
| 1726158600 | 1.83 | -0.08 | -4.19 | 1.93 | 1.93 | 1.83 | 2751 |
| 1726072200 | 1.91 | -0.05 | -2.30 | 1.96 | 1.96 | 1.9 | 1563 |
| 1725985800 | 1.955 | 0.01 | 0.26 | 1.95 | 1.97 | 1.91 | 1374 |
| 1725899400 | 1.95 | 0.09 | 4.84 | 1.86 | 1.96 | 1.85 | 4577 |
| 1725640200 | 1.86 | -0.08 | -4.12 | 1.94 | 1.94 | 1.82 | 4512 |
| 1725553800 | 1.94 | 0.03 | 1.57 | 1.93 | 1.94 | 1.93 | 377 |
| 1725467400 | 1.91 | -0.01 | -0.52 | 1.94 | 1.96 | 1.905 | 876 |
| 1725381000 | 1.92 | -0.06 | -2.78 | 1.9 | 1.965 | 1.9 | 4289 |
| 1725294600 | 1.975 | -0.06 | -2.71 | 2.02 | 2.07 | 1.975 | 3697 |
| 1725035400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 555 |
| 1724949000 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.0299999 | 1.97 | 782 |
| 1724862600 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.99 | 861 |
| 1724776200 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.0299999 | 150 |
| 1724689800 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.97 | 632 |
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
