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 | -0.095 | -9.5 | 1 | 1 | 0.93 | 17129 | 0.94000876 | DE |
| 4 | -0.115 | -11.2745098039 | 1.02 | 1.03 | 0.93 | 4146 | 0.9441145 | DE |
| 12 | -0.2249999 | -19.9114973373 | 1.1299999 | 1.1599999 | 0.93 | 2357 | 0.98815196 | DE |
| 26 | -0.2349999 | -20.614028124 | 1.1399999 | 1.25 | 0.93 | 1823 | 1.06205944 | DE |
| 52 | -0.015 | -1.63043478261 | 0.92 | 1.25 | 0.885 | 1690 | 1.04629333 | DE |
| 156 | 0.255 | 39.2307692308 | 0.65 | 1.25 | 0.65 | 3084 | 0.98554141 | DE |
| 260 | 0.255 | 39.2307692308 | 0.65 | 1.25 | 0.65 | 3084 | 0.98554141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.94 | -0.06 | -6.00 | 0.985 | 0.985 | 0.93 | 34253 |
| 1743110820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1743024420 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1742938020 | 1 | 0.015 | 1.52 | 1 | 1 | 1 | 5 |
| 1742851620 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1742592420 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1742506020 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1742419620 | 0.985 | 0.015 | 1.55 | 0.985 | 0.985 | 0.985 | 394 |
| 1742333220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1742246820 | 0.97 | -0.06 | -5.83 | 0.97 | 0.97 | 0.97 | 1 |
| 1741987620 | 1.03 | 0.1 | 10.16 | 1 | 1.03 | 1 | 700 |
| 1741901220 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1741814820 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1741728420 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1741642020 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1741382820 | 0.935 | -0.045 | -4.59 | 0.99 | 0.99 | 0.935 | 12 |
| 1741296420 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1741210020 | 0.98 | 0.025 | 2.62 | 0.98 | 0.98 | 0.98 | 1397 |
| 1741123620 | 0.955 | -0.015 | -1.55 | 0.955 | 0.955 | 0.955 | 1 |
| 1741037220 | 0.97 | 0.01 | 1.04 | 1.02 | 1.02 | 0.97 | 555 |
| 1740778020 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1740691620 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1740605220 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1740518820 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1740432420 | 0.96 | -0.04 | -4.00 | 1.01 | 1.01 | 0.96 | 1022 |
| 1740173220 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1740086820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1740000420 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 1100 |
| 1739914020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1739827620 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.94 | 11019 |
| 1739568420 | 1.01 | -0.07 | -6.48 | 1.06 | 1.06 | 1.01 | 1210 |
| 1739482020 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 12 |
| 1739395620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1739309220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1739222820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738963620 | 1.07 | -0.02 | -1.83 | 1.1299999 | 1.1299999 | 1.07 | 703 |
| 1738877220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1738790820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1738704420 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 1 |
| 1738618020 | 1.1 | -0.03 | -2.65 | 1.1599999 | 1.1599999 | 1.1 | 30 |
| 1738358820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1738272420 | 1.1299999 | 0.06 | 5.61 | 1.1299999 | 1.1299999 | 1.1299999 | 440 |
| 1738186020 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 1200 |
| 1738099620 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1738013220 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 894 |
| 1737754020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 568 |
| 1737667620 | 1.07 | -0.04 | -3.60 | 1.12 | 1.12 | 1.07 | 2885 |
| 1737581220 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737494820 | 1.11 | -0.02 | -1.77 | 1.11 | 1.11 | 1.11 | 333 |
| 1737408420 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1299999 | 3603 |
| 1737149220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737062820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736976420 | 1.09 | -0.03 | -2.68 | 1.09 | 1.09 | 1.09 | 1000 |
| 1736890020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1736803620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1736544420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1736458020 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 20 |
| 1736371620 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736285220 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 269 |
| 1736198820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1735939620 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 1 |
| 1735853220 | 1.11 | 0 | 0.00 | 1.17 | 1.17 | 1.11 | 30 |
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
