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 | 0.089 | 5.2016364699 | 1.711 | 1.817 | 1.681 | 6775 | 1.71546605 | DE |
| 4 | 0.309 | 20.7243460765 | 1.491 | 1.92 | 1.491 | 7234 | 1.74333976 | DE |
| 12 | 0.392 | 27.8409090909 | 1.408 | 1.92 | 1.175 | 4497 | 1.61001336 | DE |
| 26 | 0.768 | 74.4186046512 | 1.032 | 1.92 | 0.753 | 4547 | 1.31327586 | DE |
| 52 | 0.887 | 97.152245345 | 0.913 | 3.1 | 0.753 | 7799 | 1.46057612 | DE |
| 156 | 0.614 | 51.7706576728 | 1.186 | 3.1 | 0.753 | 7138 | 1.44065369 | DE |
| 260 | 0.614 | 51.7706576728 | 1.186 | 3.1 | 0.753 | 7138 | 1.44065369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.817 | 0.1 | 5.64 | 1.804 | 1.817 | 1.804 | 475 |
| 1732224420 | 1.72 | 0.04 | 2.32 | 1.72 | 1.72 | 1.72 | 17953 |
| 1732138020 | 1.681 | -0.03 | -1.75 | 1.69 | 1.69 | 1.681 | 2360 |
| 1732051620 | 1.711 | -0.07 | -4.15 | 1.711 | 1.711 | 1.711 | 13 |
| 1731965160 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731705960 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731619560 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731533160 | 1.785 | -0.02 | -0.83 | 1.87 | 1.87 | 1.785 | 3600 |
| 1731446820 | 1.8 | -0.06 | -2.96 | 1.809 | 1.809 | 1.8 | 9500 |
| 1731360420 | 1.855 | 0.05 | 3.00 | 1.825 | 1.875 | 1.794 | 9097 |
| 1731101220 | 1.801 | 0.08 | 4.71 | 1.72 | 1.801 | 1.72 | 3900 |
| 1731014760 | 1.72 | -0.13 | -7.03 | 1.92 | 1.92 | 1.493 | 15646 |
| 1730928360 | 1.85 | 0.19 | 11.71 | 1.719 | 1.85 | 1.6399999 | 27264 |
| 1730841960 | 1.656 | -0.02 | -0.90 | 1.724 | 1.729 | 1.619 | 17422 |
| 1730755560 | 1.671 | 0.08 | 5.09 | 1.665 | 1.694 | 1.665 | 5650 |
| 1730496360 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.59 | 600 |
| 1730409960 | 1.57 | -0.01 | -0.38 | 1.528 | 1.57 | 1.528 | 2500 |
| 1730323560 | 1.576 | 0.07 | 4.93 | 1.54 | 1.576 | 1.54 | 4840 |
| 1730237160 | 1.502 | -0.02 | -1.57 | 1.502 | 1.502 | 1.502 | 2000 |
| 1730150760 | 1.526 | 0.03 | 2.35 | 1.526 | 1.526 | 1.526 | 25 |
| 1729888020 | 1.491 | 0.05 | 3.25 | 1.491 | 1.491 | 1.491 | 600 |
| 1729801560 | 1.444 | -0.01 | -0.76 | 1.444 | 1.444 | 1.444 | 550 |
| 1729715160 | 1.455 | -0.04 | -2.94 | 1.555 | 1.555 | 1.455 | 10407 |
| 1729628760 | 1.499 | 0.26 | 21.18 | 1.316 | 1.499 | 1.31 | 6079 |
| 1729542360 | 1.237 | -0 | -0.08 | 1.237 | 1.237 | 1.237 | 430 |
| 1729283160 | 1.238 | 0.06 | 5.00 | 1.238 | 1.238 | 1.238 | 791 |
| 1729196760 | 1.179 | 0 | 0.00 | 1.179 | 1.179 | 1.179 | 0 |
| 1729110360 | 1.179 | -0.02 | -1.26 | 1.179 | 1.179 | 1.179 | 700 |
| 1729024020 | 1.194 | 0 | 0.00 | 1.194 | 1.194 | 1.194 | 0 |
| 1728937620 | 1.194 | -0 | -0.33 | 1.194 | 1.194 | 1.194 | 1900 |
| 1728678360 | 1.198 | 0.01 | 0.50 | 1.198 | 1.198 | 1.198 | 100 |
| 1728591960 | 1.192 | 0 | 0.00 | 1.192 | 1.192 | 1.192 | 0 |
| 1728505560 | 1.192 | 0 | 0.00 | 1.192 | 1.192 | 1.192 | 0 |
| 1728419160 | 1.192 | -0 | -0.25 | 1.192 | 1.192 | 1.192 | 1000 |
| 1728332760 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1728073560 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727987160 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727900760 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727814360 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727727960 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727468760 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727382360 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727295960 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727209560 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1727123160 | 1.195 | -0.03 | -2.61 | 1.195 | 1.195 | 1.195 | 1100 |
| 1726864020 | 1.227 | -0.03 | -2.08 | 1.227 | 1.227 | 1.227 | 200 |
| 1726777620 | 1.2529999 | 0 | 0.00 | 1.2529999 | 1.2529999 | 1.2529999 | 0 |
| 1726691220 | 1.2529999 | 0.02 | 1.70 | 1.2529999 | 1.2529999 | 1.2529999 | 150 |
| 1726604760 | 1.232 | -0.07 | -5.23 | 1.232 | 1.232 | 1.232 | 150 |
| 1726518420 | 1.3 | -0.04 | -2.62 | 1.325 | 1.325 | 1.3 | 6000 |
| 1726259160 | 1.335 | 0.03 | 2.69 | 1.335 | 1.335 | 1.335 | 389 |
| 1726172760 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726086360 | 1.3 | -0.04 | -2.99 | 1.3 | 1.3 | 1.3 | 30 |
| 1725999960 | 1.34 | 0.05 | 3.88 | 1.34 | 1.34 | 1.34 | 1000 |
| 1725913620 | 1.29 | 0.05 | 3.70 | 1.252 | 1.29 | 1.252 | 111 |
| 1725654360 | 1.244 | 0.02 | 1.55 | 1.262 | 1.262 | 1.244 | 8200 |
| 1725567960 | 1.225 | 0.05 | 4.26 | 1.225 | 1.225 | 1.225 | 751 |
| 1725481560 | 1.175 | -0.11 | -8.70 | 1.266 | 1.2669999 | 1.175 | 5650 |
| 1725395160 | 1.2869999 | -0.1 | -6.94 | 1.371 | 1.371 | 1.2689999 | 8220 |
| 1725308760 | 1.383 | 0 | 0.00 | 1.383 | 1.383 | 1.383 | 0 |
| 1725049560 | 1.383 | -0.03 | -1.91 | 1.408 | 1.448 | 1.383 | 3000 |
| 1724963160 | 1.41 | 0.08 | 5.78 | 1.3899999 | 1.41 | 1.3899999 | 1300 |
| 1724876760 | 1.333 | 0 | 0.08 | 1.333 | 1.333 | 1.333 | 415 |
| 1724790420 | 1.332 | -0.01 | -0.82 | 1.343 | 1.343 | 1.332 | 14140 |
| 1724704020 | 1.343 | 0 | 0.00 | 1.343 | 1.343 | 1.343 | 2000 |
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
