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 | -3.53982300885 | 1.13 | 1.24 | 1.05 | 19720 | 1.11595187 | DR |
| 4 | 0.07 | 6.86274509804 | 1.02 | 1.24 | 0.98 | 24688 | 1.06382798 | DR |
| 12 | -0.12 | -9.9173553719 | 1.21 | 1.24 | 0.9601 | 32221 | 1.08702345 | DR |
| 26 | -0.39 | -26.3513513514 | 1.48 | 1.79 | 0.9601 | 44217 | 1.30738144 | DR |
| 52 | -0.65 | -37.3563218391 | 1.74 | 1.98 | 0.9601 | 37956 | 1.4321851 | DR |
| 156 | -13.61 | -92.5850340136 | 14.7 | 77.4 | 0.9601 | 1453374 | 20.24824307 | DR |
| 260 | -204.77 | -99.4705139415 | 205.86 | 205.86 | 0.9601 | 877855 | 20.41851737 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.0501 | 7586 |
| 1743115200 | 1.08 | -0.04 | -3.57 | 1.1 | 1.105 | 1.08 | 3903 |
| 1743028800 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.05 | 42399 |
| 1742942400 | 1.12 | 0.04 | 3.70 | 1.08 | 1.24 | 1.08 | 34227 |
| 1742856000 | 1.08 | -0.05 | -4.42 | 1.11 | 1.11 | 1.08 | 8475 |
| 1742596800 | 1.1299999 | 0 | 0.01 | 1.1299999 | 1.1299999 | 1.09 | 9597 |
| 1742510400 | 1.1298999 | 0.03 | 2.72 | 1.1 | 1.1298999 | 1.09 | 25011 |
| 1742424000 | 1.1 | 0.03 | 2.74 | 1.05 | 1.15 | 1.0401 | 59458 |
| 1742337600 | 1.0707 | -0.02 | -1.77 | 1.06 | 1.08 | 1.06 | 8005 |
| 1742251200 | 1.09 | 0.02 | 1.87 | 1.05 | 1.09 | 1.0356 | 9124 |
| 1741992000 | 1.07 | 0.05 | 4.39 | 1.1 | 1.1 | 1.02 | 36514 |
| 1741905600 | 1.025 | -0.01 | -0.49 | 1.04 | 1.04 | 1.02 | 3105 |
| 1741819200 | 1.03 | -0 | -0.01 | 1.06 | 1.06 | 1.02 | 5308 |
| 1741732800 | 1.0301 | 0.01 | 0.99 | 1.02 | 1.04 | 1.02 | 4730 |
| 1741646400 | 1.02 | -0.06 | -5.56 | 1.04 | 1.0799 | 1.02 | 17951 |
| 1741390800 | 1.08 | 0.03 | 2.87 | 1.05 | 1.09 | 1.05 | 27837 |
| 1741304400 | 1.0499 | 0.03 | 2.92 | 1.02 | 1.05 | 1.02 | 15828 |
| 1741218000 | 1.0201 | 0 | 0.01 | 1.04 | 1.04 | 1.01 | 19454 |
| 1741131600 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 0.98 | 74572 |
| 1741045200 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 1 | 44685 |
| 1740786000 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1 | 43574 |
| 1740699600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0798 | 1.01 | 40556 |
| 1740613200 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 1.01 | 23672 |
| 1740526800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.9924 | 24888 |
| 1740440400 | 1.02 | -0.01 | -0.97 | 1.01 | 1.07 | 1.01 | 15327 |
| 1740181200 | 1.03 | -0.1 | -8.85 | 1.1299999 | 1.1299999 | 1.03 | 22137 |
| 1740094800 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.03 | 19546 |
| 1740008400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.085 | 1.03 | 12483 |
| 1739922000 | 1.03 | -0.05 | -4.63 | 1.07 | 1.1198999 | 1.03 | 20017 |
| 1739576400 | 1.08 | -0.02 | -1.78 | 1.09 | 1.1393 | 1.0577 | 8997 |
| 1739490000 | 1.0996 | -0 | -0.04 | 1.09 | 1.12 | 1.0519 | 4385 |
| 1739403600 | 1.1 | 0 | 0.00 | 1.1 | 1.1856 | 1.08 | 25454 |
| 1739317200 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.04 | 53157 |
| 1739230800 | 1.07 | -0.03 | -2.64 | 1.11 | 1.11 | 1.07 | 8824 |
| 1738971600 | 1.099 | -0.1 | -8.42 | 1.17 | 1.2 | 1.07 | 82986 |
| 1738885200 | 1.2 | 0.17 | 16.50 | 1.06 | 1.2 | 1.02 | 347532 |
| 1738798800 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1 | 8222 |
| 1738712400 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 19817 |
| 1738626000 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 0.9601 | 40267 |
| 1738366800 | 1.01 | 0 | 0.00 | 1.01 | 1.0499 | 1.0001 | 26278 |
| 1738280400 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 1 | 9611 |
| 1738194000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.06 | 0.99 | 23511 |
| 1738107600 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.01 | 27633 |
| 1738021200 | 1.06 | 0.02 | 1.92 | 1.09 | 1.1399 | 1.04 | 67672 |
| 1737762000 | 1.04 | 0.03 | 2.97 | 1.02 | 1.0496 | 1.02 | 11523 |
| 1737675600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737589200 | 1.01 | -0.04 | -3.81 | 1.03 | 1.06 | 1.01 | 9437 |
| 1737502800 | 1.05 | 0.02 | 2.42 | 1.0401 | 1.0697 | 1.0207 | 7974 |
| 1737157200 | 1.0251999 | 0.03 | 2.52 | 1.03 | 1.07 | 1 | 40589 |
| 1737070800 | 1 | -0.07 | -6.54 | 1.06 | 1.1399999 | 1 | 96658 |
| 1736984400 | 1.07 | 0 | 0.00 | 1.09 | 1.15 | 0.9891 | 71872 |
| 1736898000 | 1.07 | 0.07 | 7.00 | 1.03 | 1.07 | 1.01 | 21485 |
| 1736811600 | 1 | -0.06 | -5.66 | 1.05 | 1.08 | 1 | 12528 |
| 1736552400 | 1.06 | -0.07 | -6.19 | 1.12 | 1.1289 | 1.05 | 18866 |
| 1736379600 | 1.1299999 | -0.01 | -0.88 | 1.1605 | 1.1799 | 1.11 | 19799 |
| 1736293200 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.1999 | 1.1399999 | 13338 |
| 1736206800 | 1.19 | 0 | 0.00 | 1.23 | 1.23 | 1.18 | 16637 |
| 1735947600 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.17 | 36933 |
| 1735861200 | 1.21 | 0.01 | 0.83 | 1.23 | 1.2695 | 1.17 | 45391 |
| 1735688400 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.21 | 1.12 | 233659 |
| 1735602000 | 1.11 | -0.03 | -2.69 | 1.1400999 | 1.15 | 1.11 | 61644 |
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
