Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.769230769231 | 1.3 | 1.33 | 1.295 | 6394 | 1.32178918 | DE |
| 4 | -0.01 | -0.757575757576 | 1.32 | 1.42 | 1.245 | 3058 | 1.3381734 | DE |
| 12 | -0.22 | -14.3790849673 | 1.53 | 1.62 | 1.245 | 2137 | 1.39383312 | DE |
| 26 | 0.125 | 10.5485232068 | 1.185 | 1.62 | 1.185 | 1642 | 1.36277854 | DE |
| 52 | 0.57 | 77.027027027 | 0.74 | 1.62 | 0.74 | 1537 | 1.17280903 | DE |
| 156 | 0.69 | 111.290322581 | 0.62 | 1.62 | 0.554 | 1444 | 1.09871229 | DE |
| 260 | 0.69 | 111.290322581 | 0.62 | 1.62 | 0.554 | 1444 | 1.09871229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 300 |
| 1732224420 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1732138020 | 1.33 | 0.03 | 2.31 | 1.33 | 1.33 | 1.33 | 9288 |
| 1732051620 | 1.3 | 0.01 | 0.39 | 1.3 | 1.3 | 1.295 | 3500 |
| 1731965160 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1731705960 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1731619560 | 1.295 | 0.05 | 4.02 | 1.245 | 1.295 | 1.245 | 1350 |
| 1731533220 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1731446820 | 1.245 | -0.05 | -3.49 | 1.2549999 | 1.26 | 1.245 | 1684 |
| 1731360420 | 1.29 | -0.06 | -4.44 | 1.29 | 1.29 | 1.29 | 500 |
| 1731101220 | 1.35 | -0.02 | -1.46 | 1.34 | 1.35 | 1.34 | 5561 |
| 1731014760 | 1.37 | -0.05 | -3.52 | 1.37 | 1.37 | 1.325 | 1096 |
| 1730928360 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730841960 | 1.42 | 0.07 | 4.80 | 1.41 | 1.42 | 1.41 | 2935 |
| 1730755560 | 1.355 | 0.02 | 1.50 | 1.36 | 1.36 | 1.355 | 7000 |
| 1730496360 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1730409960 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1730323560 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1730237160 | 1.335 | 0.01 | 1.14 | 1.335 | 1.335 | 1.335 | 225 |
| 1730150760 | 1.32 | -0.08 | -5.71 | 1.32 | 1.32 | 1.32 | 500 |
| 1729887960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729801560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729715160 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729628760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729542360 | 1.4 | 0.1 | 7.69 | 1.4 | 1.4 | 1.4 | 85 |
| 1729283220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729196820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729110420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729024020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728937620 | 1.3 | -0.03 | -1.89 | 1.32 | 1.32 | 1.3 | 1000 |
| 1728678360 | 1.325 | -0.09 | -6.03 | 1.325 | 1.325 | 1.325 | 300 |
| 1728591960 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1728505560 | 1.41 | 0.05 | 4.06 | 1.405 | 1.41 | 1.405 | 1643 |
| 1728419160 | 1.355 | -0.03 | -2.17 | 1.355 | 1.355 | 1.355 | 1 |
| 1728332760 | 1.385 | 0 | 0.00 | 1.385 | 1.385 | 1.385 | 8 |
| 1728073560 | 1.385 | -0.04 | -2.46 | 1.385 | 1.385 | 1.385 | 425 |
| 1727987220 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1727900820 | 1.42 | 0 | 0.35 | 1.435 | 1.435 | 1.4 | 6651 |
| 1727814420 | 1.415 | -0.03 | -1.74 | 1.475 | 1.48 | 1.415 | 7680 |
| 1727727960 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1727468760 | 1.44 | -0.03 | -2.04 | 1.46 | 1.46 | 1.44 | 2689 |
| 1727382360 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1727295960 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 2163 |
| 1727209620 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1727123220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1726864020 | 1.48 | -0.03 | -1.99 | 1.48 | 1.48 | 1.48 | 99 |
| 1726777560 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 200 |
| 1726691220 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5 | 1.5 | 1333 |
| 1726604820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726518420 | 1.46 | -0.03 | -2.01 | 1.46 | 1.46 | 1.46 | 40 |
| 1726259160 | 1.49 | 0.06 | 4.20 | 1.43 | 1.49 | 1.43 | 3210 |
| 1726172760 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 4000 |
| 1726086360 | 1.43 | 0 | 0.35 | 1.43 | 1.43 | 1.43 | 400 |
| 1725999960 | 1.425 | -0.03 | -1.72 | 1.43 | 1.435 | 1.425 | 5791 |
| 1725913620 | 1.45 | -0.01 | -0.34 | 1.45 | 1.45 | 1.45 | 7 |
| 1725654360 | 1.455 | -0.05 | -3.00 | 1.475 | 1.475 | 1.455 | 600 |
| 1725567960 | 1.5 | -0.09 | -5.36 | 1.5 | 1.5 | 1.5 | 500 |
| 1725481560 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1725395160 | 1.585 | 0.01 | 0.96 | 1.59 | 1.62 | 1.585 | 834 |
| 1725308760 | 1.57 | 0.07 | 4.67 | 1.53 | 1.57 | 1.53 | 1500 |
| 1725049560 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1724963160 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 710 |
| 1724876820 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1724790420 | 1.5 | 0.07 | 4.53 | 1.5 | 1.5 | 1.5 | 650 |
| 1724704020 | 1.435 | 0 | 0.00 | 1.435 | 1.435 | 1.435 | 150 |
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
