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 | 0.21 | 18.9189189189 | 1.11 | 1.32 | 1.09 | 83606 | 1.19081403 | DE |
| 4 | 0.348 | 35.8024691358 | 0.972 | 1.32 | 0.966 | 44594 | 1.12050167 | DE |
| 12 | 0.42 | 46.6666666667 | 0.9 | 1.32 | 0.864 | 35874 | 1.04015258 | DE |
| 26 | 0.356 | 36.9294605809 | 0.964 | 1.32 | 0.826 | 27876 | 0.98917955 | DE |
| 52 | -0.035 | -2.58302583026 | 1.355 | 1.475 | 0.826 | 31651 | 1.06055647 | DE |
| 156 | 1.02 | 340 | 0.3 | 1.475 | 0.274 | 25341 | 0.80495686 | DE |
| 260 | 0.81 | 158.823529412 | 0.51 | 1.475 | 0.25 | 28961 | 0.6730731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1.19 | -0.02 | -1.65 | 1.195 | 1.305 | 1.1399999 | 156728 |
| 1741023000 | 1.21 | 0.01 | 1.26 | 1.25 | 1.25 | 1.18 | 28781 |
| 1740763800 | 1.195 | -0.01 | -0.42 | 1.19 | 1.245 | 1.1299999 | 127089 |
| 1740677400 | 1.2 | 0.07 | 5.73 | 1.1399999 | 1.2 | 1.09 | 75816 |
| 1740591000 | 1.135 | 0.03 | 3.18 | 1.11 | 1.135 | 1.1 | 29617 |
| 1740504600 | 1.1 | 0.01 | 0.46 | 1.105 | 1.125 | 1.09 | 32407 |
| 1740418200 | 1.095 | 0.02 | 2.34 | 1.1 | 1.1 | 1.04 | 35551 |
| 1740159000 | 1.07 | -0.02 | -1.38 | 1.1 | 1.1 | 1.04 | 19109 |
| 1740072600 | 1.085 | 0.04 | 4.33 | 1.085 | 1.135 | 1.055 | 78341 |
| 1739986200 | 1.04 | -0.02 | -1.89 | 1.07 | 1.085 | 1 | 29942 |
| 1739899800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.02 | 14585 |
| 1739813400 | 1.06 | 0.04 | 3.92 | 1.02 | 1.06 | 1.02 | 18198 |
| 1739554200 | 1.02 | -0.01 | -0.49 | 1.02 | 1.02 | 0.986 | 7764 |
| 1739467800 | 1.025 | -0.02 | -1.91 | 1.045 | 1.045 | 0.982 | 28860 |
| 1739381400 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1739295000 | 1.045 | 0 | 0.48 | 1 | 1.045 | 0.984 | 33637 |
| 1739208600 | 1.04 | 0.04 | 3.48 | 1.0149999 | 1.055 | 0.966 | 33315 |
| 1738949400 | 1.0049999 | -0.02 | -1.47 | 1 | 1.0149999 | 0.974 | 50498 |
| 1738863000 | 1.02 | 0.04 | 3.66 | 0.98 | 1.055 | 0.974 | 36945 |
| 1738776600 | 0.984 | 0.008 | 0.82 | 0.972 | 1.0149999 | 0.97 | 10095 |
| 1738690200 | 0.976 | 0.022 | 2.31 | 0.986 | 0.986 | 0.952 | 22762 |
| 1738603800 | 0.954 | -0.03 | -3.05 | 0.99 | 0.996 | 0.954 | 21453 |
| 1738344600 | 0.984 | -0.041 | -4.00 | 1.04 | 1.04 | 0.952 | 55598 |
| 1738258200 | 1.025 | -0.1 | -8.89 | 1.05 | 1.075 | 0.976 | 124174 |
| 1738171800 | 1.125 | 0.03 | 3.21 | 1.105 | 1.1399999 | 1.05 | 88686 |
| 1738085400 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.03 | 73448 |
| 1737999000 | 1.03 | 0.02 | 1.48 | 0.99 | 1.03 | 0.974 | 60121 |
| 1737739800 | 1.0149999 | 0.01 | 1.50 | 0.942 | 1.035 | 0.942 | 28912 |
| 1737653400 | 1 | 0.06 | 6.38 | 0.912 | 1 | 0.912 | 40480 |
| 1737567000 | 0.94 | 0.006 | 0.64 | 0.954 | 1 | 0.92 | 35959 |
| 1737480600 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
| 1737394200 | 0.934 | 0.016 | 1.74 | 0.924 | 0.934 | 0.908 | 10022 |
| 1737135000 | 0.918 | -0.002 | -0.22 | 0.92 | 0.92 | 0.904 | 4768 |
| 1737048600 | 0.92 | 0.004 | 0.44 | 0.892 | 0.92 | 0.892 | 1545 |
| 1736962200 | 0.916 | 0.022 | 2.46 | 0.894 | 0.918 | 0.882 | 3444 |
| 1736875800 | 0.894 | 0 | 0.00 | 0.904 | 0.918 | 0.878 | 3283 |
| 1736789400 | 0.894 | -0.006 | -0.67 | 0.91 | 0.912 | 0.874 | 23392 |
| 1736530200 | 0.9 | -0.068 | -7.02 | 0.97 | 0.97 | 0.896 | 106722 |
| 1736443800 | 0.968 | -0.012 | -1.22 | 1 | 1 | 0.944 | 53909 |
| 1736357400 | 0.98 | -0.002 | -0.20 | 0.978 | 1 | 0.97 | 9421 |
| 1736271000 | 0.982 | -0.004 | -0.41 | 1 | 1 | 0.96 | 30734 |
| 1736184600 | 0.986 | 0.012 | 1.23 | 0.97 | 1.02 | 0.96 | 42806 |
| 1735925400 | 0.974 | 0.034 | 3.62 | 0.924 | 0.98 | 0.924 | 23110 |
| 1735839000 | 0.94 | 0.042 | 4.68 | 0.95 | 0.95 | 0.902 | 24082 |
| 1735666200 | 0.898 | -0.042 | -4.47 | 0.938 | 0.966 | 0.896 | 30195 |
| 1735579800 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.896 | 49756 |
| 1735320600 | 0.91 | -0.014 | -1.52 | 1 | 1.04 | 0.88 | 82970 |
| 1735061400 | 0.924 | 0.054 | 6.21 | 0.896 | 0.924 | 0.896 | 16888 |
| 1734975000 | 0.87 | -0.026 | -2.90 | 0.866 | 0.9 | 0.866 | 3144 |
| 1734715800 | 0.896 | -0.006 | -0.67 | 0.898 | 0.898 | 0.876 | 1612 |
| 1734629400 | 0.902 | 0.002 | 0.22 | 0.872 | 0.902 | 0.872 | 1800 |
| 1734543000 | 0.9 | 0.006 | 0.67 | 0.904 | 0.904 | 0.874 | 5703 |
| 1734456600 | 0.894 | -0.006 | -0.67 | 0.866 | 0.904 | 0.864 | 21954 |
| 1734370200 | 0.9 | 0.002 | 0.22 | 0.88 | 0.9 | 0.88 | 3024 |
| 1734111000 | 0.898 | 0.01 | 1.13 | 0.876 | 0.898 | 0.876 | 1102 |
| 1734024600 | 0.888 | 0.018 | 2.07 | 0.906 | 0.906 | 0.866 | 4106 |
| 1733938200 | 0.87 | -0.04 | -4.40 | 0.9 | 0.906 | 0.866 | 14721 |
| 1733851800 | 0.91 | 0.016 | 1.79 | 0.906 | 0.918 | 0.88 | 14958 |
| 1733765400 | 0.894 | 0.026 | 3.00 | 0.87 | 0.896 | 0.87 | 2133 |
| 1733506200 | 0.868 | -0.024 | -2.69 | 0.896 | 0.896 | 0.868 | 1024 |
| 1733419800 | 0.892 | -0.006 | -0.67 | 0.898 | 0.898 | 0.866 | 2401 |
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
