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 | -0.01 | -0.769230769231 | 1.3 | 1.356 | 1.26 | 123959 | 1.32934469 | DE |
| 4 | -0.092 | -6.65701881331 | 1.382 | 1.428 | 1.26 | 99613 | 1.34902759 | DE |
| 12 | -0.07 | -5.14705882353 | 1.36 | 1.45 | 1.26 | 85904 | 1.38984911 | DE |
| 26 | -0.296 | -18.6633039092 | 1.586 | 1.668 | 1.242 | 155173 | 1.39612178 | DE |
| 52 | -0.152 | -10.5409153953 | 1.442 | 1.67 | 1.142 | 207765 | 1.41243507 | DE |
| 156 | -4.96 | -79.36 | 6.25 | 7.75 | 0.753 | 222406 | 1.51910322 | DE |
| 260 | -15.73 | -92.4206815511 | 17.02 | 33.9 | 0.753 | 148741 | 2.42214962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1.29 | -0 | -0.31 | 1.296 | 1.316 | 1.26 | 282674 |
| 1732901400 | 1.294 | -0.03 | -2.12 | 1.322 | 1.322 | 1.294 | 116978 |
| 1732815000 | 1.322 | -0.01 | -0.60 | 1.33 | 1.336 | 1.308 | 50464 |
| 1732728600 | 1.33 | 0.01 | 0.45 | 1.324 | 1.33 | 1.29 | 167461 |
| 1732642200 | 1.324 | -0.03 | -2.36 | 1.346 | 1.354 | 1.304 | 99951 |
| 1732555800 | 1.356 | 0.06 | 4.47 | 1.3 | 1.356 | 1.294 | 184941 |
| 1732296600 | 1.298 | -0 | -0.31 | 1.3 | 1.336 | 1.29 | 110098 |
| 1732210200 | 1.302 | -0.01 | -0.61 | 1.314 | 1.318 | 1.292 | 94972 |
| 1732123800 | 1.31 | -0.01 | -0.46 | 1.316 | 1.346 | 1.302 | 164461 |
| 1732037400 | 1.316 | -0.07 | -5.05 | 1.3819999 | 1.3939999 | 1.264 | 242848 |
| 1731951000 | 1.3859999 | -0.01 | -0.57 | 1.3839999 | 1.3899999 | 1.3759999 | 62860 |
| 1731691800 | 1.3939999 | -0.01 | -0.43 | 1.398 | 1.4 | 1.3859999 | 34069 |
| 1731605400 | 1.4 | 0.01 | 1.01 | 1.37 | 1.4 | 1.37 | 81239 |
| 1731519000 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1731432600 | 1.3859999 | -0.02 | -1.56 | 1.408 | 1.418 | 1.3859999 | 51732 |
| 1731346200 | 1.408 | -0 | -0.14 | 1.41 | 1.422 | 1.406 | 46051 |
| 1731087000 | 1.41 | 0 | 0.00 | 1.404 | 1.412 | 1.396 | 68594 |
| 1731000600 | 1.41 | -0.01 | -0.98 | 1.424 | 1.426 | 1.41 | 29494 |
| 1730914200 | 1.424 | 0.01 | 0.99 | 1.41 | 1.428 | 1.406 | 36900 |
| 1730827800 | 1.41 | 0.02 | 1.44 | 1.3879999 | 1.414 | 1.36 | 106711 |
| 1730741400 | 1.3899999 | -0.02 | -1.42 | 1.3819999 | 1.398 | 1.37 | 151642 |
| 1730482200 | 1.41 | -0.02 | -1.12 | 1.426 | 1.426 | 1.402 | 40389 |
| 1730395800 | 1.426 | -0.01 | -0.70 | 1.436 | 1.436 | 1.418 | 81592 |
| 1730309400 | 1.436 | 0.02 | 1.27 | 1.418 | 1.436 | 1.412 | 71225 |
| 1730223000 | 1.418 | -0.01 | -0.98 | 1.438 | 1.438 | 1.3799999 | 85806 |
| 1730136600 | 1.432 | 0.01 | 0.42 | 1.428 | 1.438 | 1.426 | 44612 |
| 1729873800 | 1.426 | 0.02 | 1.13 | 1.406 | 1.426 | 1.4 | 52085 |
| 1729787400 | 1.41 | 0.01 | 0.43 | 1.404 | 1.424 | 1.4 | 97398 |
| 1729701000 | 1.404 | -0.02 | -1.54 | 1.44 | 1.444 | 1.3859999 | 166041 |
| 1729614600 | 1.426 | 0 | 0.14 | 1.432 | 1.432 | 1.418 | 112720 |
| 1729528200 | 1.424 | -0.01 | -0.42 | 1.43 | 1.44 | 1.424 | 49731 |
| 1729269000 | 1.43 | -0.01 | -0.69 | 1.442 | 1.45 | 1.43 | 88696 |
| 1729182600 | 1.44 | 0.02 | 1.69 | 1.414 | 1.44 | 1.41 | 161182 |
| 1729096200 | 1.416 | 0.01 | 0.71 | 1.408 | 1.418 | 1.398 | 34670 |
| 1729009800 | 1.406 | 0.02 | 1.59 | 1.4 | 1.41 | 1.3859999 | 39391 |
| 1728923400 | 1.3839999 | -0.04 | -2.54 | 1.418 | 1.418 | 1.3799999 | 57663 |
| 1728664200 | 1.42 | 0.01 | 0.85 | 1.412 | 1.42 | 1.4 | 25960 |
| 1728577800 | 1.408 | 0 | 0.00 | 1.4 | 1.42 | 1.4 | 41542 |
| 1728491400 | 1.408 | 0.03 | 1.88 | 1.3819999 | 1.43 | 1.374 | 161145 |
| 1728405000 | 1.3819999 | -0.02 | -1.14 | 1.3859999 | 1.3939999 | 1.374 | 40848 |
| 1728318600 | 1.398 | -0 | -0.14 | 1.398 | 1.404 | 1.3879999 | 63722 |
| 1728059400 | 1.4 | 0.03 | 2.19 | 1.37 | 1.404 | 1.37 | 40076 |
| 1727973000 | 1.37 | -0 | -0.29 | 1.3779999 | 1.3879999 | 1.358 | 43876 |
| 1727886600 | 1.374 | -0.02 | -1.58 | 1.4 | 1.4 | 1.374 | 70924 |
| 1727800200 | 1.396 | -0.01 | -0.99 | 1.42 | 1.42 | 1.374 | 78367 |
| 1727713800 | 1.41 | -0.03 | -2.35 | 1.406 | 1.436 | 1.406 | 70681 |
| 1727454600 | 1.444 | 0.01 | 0.42 | 1.436 | 1.446 | 1.41 | 62318 |
| 1727368200 | 1.438 | 0.03 | 1.99 | 1.42 | 1.448 | 1.42 | 169959 |
| 1727281800 | 1.41 | -0.03 | -1.81 | 1.412 | 1.436 | 1.4 | 99863 |
| 1727195400 | 1.436 | 0.01 | 0.84 | 1.41 | 1.436 | 1.41 | 71099 |
| 1727109000 | 1.424 | 0.01 | 0.56 | 1.43 | 1.43 | 1.4 | 55508 |
| 1726849800 | 1.416 | -0.03 | -2.21 | 1.44 | 1.446 | 1.41 | 112462 |
| 1726763400 | 1.448 | -0 | -0.14 | 1.436 | 1.448 | 1.434 | 48478 |
| 1726677000 | 1.45 | 0 | 0.14 | 1.436 | 1.45 | 1.434 | 130551 |
| 1726590600 | 1.448 | 0.02 | 1.26 | 1.416 | 1.45 | 1.416 | 111336 |
| 1726504200 | 1.43 | 0.01 | 0.56 | 1.428 | 1.44 | 1.422 | 61744 |
| 1726245000 | 1.422 | 0.04 | 2.75 | 1.3799999 | 1.43 | 1.3799999 | 173566 |
| 1726158600 | 1.3839999 | 0.04 | 3.28 | 1.348 | 1.3919999 | 1.346 | 91109 |
| 1726072200 | 1.34 | -0 | -0.30 | 1.332 | 1.348 | 1.328 | 37093 |
| 1725985800 | 1.344 | -0.02 | -1.75 | 1.36 | 1.366 | 1.302 | 74253 |
| 1725899400 | 1.368 | 0 | 0.29 | 1.36 | 1.3759999 | 1.36 | 42299 |
| 1725640200 | 1.364 | -0.03 | -1.87 | 1.3759999 | 1.3899999 | 1.36 | 68437 |
| 1725553800 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.36 | 99129 |
| 1725467400 | 1.3899999 | 0.03 | 2.06 | 1.348 | 1.3899999 | 1.316 | 83267 |
| 1725381000 | 1.362 | -0.04 | -2.71 | 1.3799999 | 1.396 | 1.36 | 66694 |
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
