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 | -0.058 | -5.33088235294 | 1.088 | 1.088 | 1.03 | 2668 | 1.04248476 | DE |
| 4 | -0.006 | -0.579150579151 | 1.036 | 1.21 | 1.03 | 7298 | 1.10523273 | DE |
| 12 | -0.006 | -0.579150579151 | 1.036 | 1.21 | 0.979 | 6203 | 1.07726502 | DE |
| 26 | -0.184 | -15.1565074135 | 1.214 | 1.244 | 0.949 | 4719 | 1.07129651 | DE |
| 52 | -0.188 | -15.4351395731 | 1.218 | 1.53 | 0.905 | 4785 | 1.16188122 | DE |
| 156 | -0.346 | -25.1453488372 | 1.376 | 1.53 | 0.905 | 4433 | 1.16550558 | DE |
| 260 | -0.346 | -25.1453488372 | 1.376 | 1.53 | 0.905 | 4433 | 1.16550558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 475 |
| 1732829220 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732742820 | 1.03 | -0.06 | -5.33 | 1.04 | 1.04 | 1.03 | 5888 |
| 1732656420 | 1.088 | -0 | -0.18 | 1.088 | 1.088 | 1.088 | 1641 |
| 1732570020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1732310820 | 1.09 | 0.01 | 0.74 | 1.088 | 1.09 | 1.088 | 15850 |
| 1732224420 | 1.082 | 0.02 | 1.88 | 1.044 | 1.082 | 1.044 | 29520 |
| 1732138020 | 1.062 | -0.05 | -4.84 | 1.062 | 1.062 | 1.044 | 10100 |
| 1732051620 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 0 |
| 1731965220 | 1.116 | -0.02 | -1.76 | 1.21 | 1.21 | 1.116 | 9410 |
| 1731705960 | 1.1359999 | -0.06 | -5.33 | 1.1359999 | 1.1359999 | 1.1359999 | 20 |
| 1731619560 | 1.2 | 0.02 | 1.69 | 1.178 | 1.2 | 1.1599999 | 17946 |
| 1731533160 | 1.18 | 0.11 | 10.49 | 1.1479999 | 1.18 | 1.1479999 | 5500 |
| 1731446820 | 1.068 | 0.03 | 2.89 | 1.044 | 1.068 | 1.044 | 1520 |
| 1731360420 | 1.038 | 0 | 0.00 | 1.038 | 1.038 | 1.038 | 200 |
| 1731101220 | 1.038 | 0 | 0.19 | 1.1 | 1.1 | 1.038 | 3100 |
| 1731014760 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1730928360 | 1.036 | 0.05 | 4.65 | 1.036 | 1.036 | 1.036 | 1000 |
| 1730841960 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730755560 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730496360 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 3210 |
| 1730409960 | 0.98 | -0.074 | -7.02 | 0.98 | 0.98 | 0.979 | 22800 |
| 1730323560 | 1.054 | -0.01 | -1.31 | 1.054 | 1.054 | 1.054 | 100 |
| 1730237160 | 1.068 | 0 | 0.00 | 1.068 | 1.068 | 1.068 | 0 |
| 1730150760 | 1.068 | -0.01 | -0.74 | 1.068 | 1.068 | 1.068 | 3000 |
| 1729888020 | 1.076 | 0.03 | 2.48 | 1.076 | 1.076 | 1.076 | 2349 |
| 1729801560 | 1.05 | -0.02 | -2.05 | 1.072 | 1.072 | 1.05 | 5001 |
| 1729715160 | 1.072 | -0.04 | -3.94 | 1.114 | 1.114 | 1.072 | 370 |
| 1729628760 | 1.116 | 0 | 0.00 | 1.1559999 | 1.1559999 | 1.116 | 5950 |
| 1729542360 | 1.116 | -0.01 | -0.53 | 1.1339999 | 1.1339999 | 1.116 | 2660 |
| 1729283160 | 1.122 | 0 | 0.00 | 1.122 | 1.122 | 1.122 | 0 |
| 1729196760 | 1.122 | 0.02 | 2.00 | 1.124 | 1.124 | 1.122 | 520 |
| 1729110360 | 1.1 | -0.01 | -0.90 | 1.1499999 | 1.1499999 | 1.1 | 12908 |
| 1729024020 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1728937620 | 1.11 | -0.01 | -0.72 | 1.084 | 1.11 | 1.084 | 5500 |
| 1728678360 | 1.118 | 0.02 | 2.01 | 1.1259999 | 1.1259999 | 1.118 | 3000 |
| 1728591960 | 1.096 | 0.01 | 0.55 | 1.096 | 1.096 | 1.096 | 2000 |
| 1728505560 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728419160 | 1.09 | -0.04 | -3.20 | 1.09 | 1.09 | 1.09 | 400 |
| 1728332760 | 1.1259999 | -0 | -0.18 | 1.1559999 | 1.1559999 | 1.1259999 | 14618 |
| 1728073620 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1727987220 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1727900820 | 1.1279999 | 0.08 | 7.84 | 1.092 | 1.1279999 | 1.092 | 1400 |
| 1727814420 | 1.046 | 0 | 0.00 | 1.046 | 1.046 | 1.046 | 0 |
| 1727728020 | 1.046 | -0.1 | -9.04 | 1.12 | 1.1299999 | 1.02 | 60850 |
| 1727468760 | 1.1499999 | 0.02 | 1.95 | 1.1499999 | 1.1499999 | 1.1499999 | 500 |
| 1727382360 | 1.1279999 | -0.01 | -0.88 | 1.122 | 1.1279999 | 1.122 | 750 |
| 1727295960 | 1.1379999 | -0.04 | -3.23 | 1.1499999 | 1.178 | 1.1379999 | 5904 |
| 1727209560 | 1.176 | 0.05 | 4.44 | 1.176 | 1.176 | 1.176 | 2000 |
| 1727123220 | 1.1259999 | 0 | 0.00 | 1.1259999 | 1.1259999 | 1.1259999 | 0 |
| 1726864020 | 1.1259999 | 0.01 | 0.54 | 1.1259999 | 1.1259999 | 1.1259999 | 235 |
| 1726777560 | 1.12 | 0.05 | 4.87 | 1.102 | 1.12 | 1.102 | 3080 |
| 1726691220 | 1.068 | 0 | 0.38 | 1.068 | 1.068 | 1.068 | 30 |
| 1726604760 | 1.064 | 0.03 | 3.30 | 1.064 | 1.064 | 1.064 | 200 |
| 1726518420 | 1.03 | -0 | -0.39 | 0.982 | 1.03 | 0.982 | 1300 |
| 1726259160 | 1.034 | 0.01 | 0.58 | 1.034 | 1.034 | 1.034 | 5000 |
| 1726172760 | 1.028 | -0 | -0.19 | 1.028 | 1.028 | 1.02 | 10397 |
| 1726086360 | 1.03 | -0.01 | -0.58 | 1.03 | 1.03 | 1.03 | 943 |
| 1726000020 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1725913620 | 1.036 | 0.03 | 3.19 | 1.036 | 1.036 | 1.036 | 9 |
| 1725654360 | 1.004 | -0.04 | -3.65 | 1.018 | 1.018 | 1.004 | 1800 |
| 1725567960 | 1.042 | 0.03 | 2.96 | 1.056 | 1.056 | 1.042 | 3000 |
| 1725481560 | 1.012 | 0 | 0.00 | 1.012 | 1.012 | 1.012 | 0 |
| 1725395160 | 1.012 | 0 | 0.20 | 1.012 | 1.012 | 1.012 | 600 |
| 1725308760 | 1.01 | -0 | -0.20 | 1.05 | 1.06 | 1.01 | 5325 |
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
