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 | -0.09 | -7.5 | 1.2 | 1.208 | 1.002 | 2580 | 1.09052209 | DE |
| 4 | -0.336 | -23.2365145228 | 1.446 | 1.478 | 1.002 | 2496 | 1.23955647 | DE |
| 12 | -1.33 | -54.5081967213 | 2.44 | 2.44 | 1.002 | 2385 | 1.48145926 | DE |
| 26 | -1.9 | -63.122923588 | 3.01 | 3.29 | 1.002 | 1956 | 1.87117235 | DE |
| 52 | -2.45 | -68.8202247191 | 3.56 | 9.6 | 1.002 | 1783 | 3.27507585 | DE |
| 156 | -5.76 | -83.8427947598 | 6.87 | 9.6 | 1.002 | 1715 | 3.42242964 | DE |
| 260 | -5.76 | -83.8427947598 | 6.87 | 9.6 | 1.002 | 1715 | 3.42242964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.12 | 0.1 | 9.59 | 1.016 | 1.168 | 1.002 | 21706 |
| 1732570020 | 1.022 | -0.04 | -3.58 | 1.018 | 1.024 | 1.004 | 2004 |
| 1732310820 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.038 | 7116 |
| 1732224420 | 1.12 | -0.07 | -5.88 | 1.1619999 | 1.1619999 | 1.12 | 646 |
| 1732138020 | 1.19 | -0.02 | -1.49 | 1.202 | 1.202 | 1.19 | 1830 |
| 1732051620 | 1.208 | -0.03 | -2.74 | 1.2 | 1.208 | 1.196 | 1306 |
| 1731965220 | 1.242 | -0.07 | -5.62 | 1.32 | 1.32 | 1.23 | 5456 |
| 1731705960 | 1.316 | 0.12 | 10.03 | 1.212 | 1.316 | 1.212 | 5526 |
| 1731619560 | 1.196 | -0.07 | -5.38 | 1.25 | 1.254 | 1.196 | 6495 |
| 1731533160 | 1.264 | -0.02 | -1.71 | 1.4 | 1.4 | 1.264 | 6068 |
| 1731446820 | 1.286 | -0.03 | -2.58 | 1.358 | 1.358 | 1.274 | 3281 |
| 1731360420 | 1.32 | -0.04 | -2.80 | 1.372 | 1.372 | 1.32 | 952 |
| 1731101220 | 1.358 | -0 | -0.29 | 1.358 | 1.358 | 1.358 | 50 |
| 1731014760 | 1.362 | -0.01 | -0.44 | 1.4 | 1.4 | 1.362 | 918 |
| 1730928360 | 1.368 | -0.05 | -3.80 | 1.422 | 1.422 | 1.368 | 5023 |
| 1730841960 | 1.422 | 0 | 0.14 | 1.42 | 1.422 | 1.396 | 54 |
| 1730755560 | 1.42 | -0.04 | -3.01 | 1.478 | 1.478 | 1.404 | 2189 |
| 1730496360 | 1.464 | -0 | -0.27 | 1.468 | 1.468 | 1.464 | 96 |
| 1730409960 | 1.468 | 0.03 | 2.37 | 1.45 | 1.47 | 1.45 | 36 |
| 1730323560 | 1.434 | -0.03 | -2.05 | 1.434 | 1.434 | 1.434 | 105 |
| 1730237160 | 1.464 | 0.02 | 1.53 | 1.446 | 1.464 | 1.444 | 776 |
| 1730150760 | 1.442 | -0.02 | -1.10 | 1.47 | 1.47 | 1.442 | 4819 |
| 1729888020 | 1.458 | -0.01 | -0.41 | 1.452 | 1.458 | 1.452 | 755 |
| 1729801560 | 1.464 | -0.09 | -5.67 | 1.558 | 1.58 | 1.464 | 1325 |
| 1729715160 | 1.552 | 0.08 | 5.15 | 1.47 | 1.59 | 1.47 | 738 |
| 1729628760 | 1.476 | 0.03 | 1.79 | 1.424 | 1.476 | 1.424 | 76 |
| 1729542360 | 1.45 | -0.03 | -1.89 | 1.474 | 1.522 | 1.45 | 2340 |
| 1729283160 | 1.478 | 0.11 | 7.73 | 1.3819999 | 1.478 | 1.3819999 | 983 |
| 1729196760 | 1.372 | 0.03 | 2.39 | 1.364 | 1.372 | 1.364 | 3625 |
| 1729110360 | 1.34 | -0.02 | -1.33 | 1.358 | 1.36 | 1.34 | 172 |
| 1729023960 | 1.358 | -0.06 | -4.37 | 1.426 | 1.426 | 1.358 | 314 |
| 1728937620 | 1.42 | 0.03 | 2.45 | 1.412 | 1.42 | 1.412 | 188 |
| 1728678360 | 1.3859999 | -0.05 | -3.48 | 1.456 | 1.48 | 1.3859999 | 1289 |
| 1728591960 | 1.436 | -0.03 | -1.91 | 1.51 | 1.51 | 1.402 | 5557 |
| 1728505560 | 1.464 | 0.15 | 11.42 | 1.3779999 | 1.464 | 1.3779999 | 4636 |
| 1728419160 | 1.314 | 0.07 | 5.29 | 1.198 | 1.314 | 1.19 | 5218 |
| 1728332760 | 1.248 | -0.04 | -2.95 | 1.284 | 1.286 | 1.248 | 423 |
| 1728073560 | 1.286 | -0.01 | -0.77 | 1.29 | 1.29 | 1.286 | 226 |
| 1727987220 | 1.296 | -0.03 | -2.11 | 1.296 | 1.296 | 1.296 | 28 |
| 1727900820 | 1.324 | -0.01 | -0.45 | 1.356 | 1.37 | 1.324 | 2895 |
| 1727814420 | 1.33 | 0.04 | 3.26 | 1.222 | 1.33 | 1.22 | 2845 |
| 1727728020 | 1.288 | -0.34 | -20.98 | 1.602 | 1.622 | 1.288 | 15471 |
| 1727468760 | 1.6299999 | 0.02 | 1.24 | 1.646 | 1.646 | 1.614 | 715 |
| 1727382360 | 1.61 | -0.08 | -4.62 | 1.704 | 1.704 | 1.6 | 859 |
| 1727295960 | 1.688 | 0 | 0.24 | 1.676 | 1.688 | 1.676 | 1350 |
| 1727209560 | 1.684 | 0 | 0.12 | 1.69 | 1.69 | 1.684 | 232 |
| 1727123160 | 1.682 | -0.1 | -5.51 | 1.72 | 1.72 | 1.682 | 76 |
| 1726864020 | 1.78 | -0.01 | -0.78 | 1.798 | 1.798 | 1.754 | 2811 |
| 1726777560 | 1.794 | -0.03 | -1.64 | 1.792 | 1.838 | 1.79 | 3626 |
| 1726691220 | 1.824 | -0.17 | -8.62 | 1.808 | 1.824 | 1.77 | 12977 |
| 1726604760 | 1.996 | -0.05 | -2.63 | 2.035 | 2.035 | 1.996 | 1540 |
| 1726518420 | 2.0499999 | -0.11 | -4.87 | 2.0299999 | 2.0499999 | 2.0299999 | 750 |
| 1726259160 | 2.1549999 | -0.01 | -0.46 | 2.1549999 | 2.1549999 | 2.1549999 | 510 |
| 1726172760 | 2.165 | 0 | 0.00 | 2.165 | 2.165 | 2.165 | 0 |
| 1726086360 | 2.165 | 0.08 | 3.59 | 2.08 | 2.19 | 2.08 | 1401 |
| 1725999960 | 2.09 | -0.03 | -1.42 | 2.09 | 2.09 | 2.09 | 134 |
| 1725913620 | 2.12 | -0.28 | -11.67 | 2.15 | 2.15 | 2.0699999 | 1782 |
| 1725654360 | 2.4 | 0 | 0.00 | 2.38 | 2.4049999 | 2.3199999 | 7295 |
| 1725567960 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 162 |
| 1725481560 | 2.42 | -0.02 | -0.82 | 2.4249999 | 2.4249999 | 2.41 | 179 |
| 1725395160 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.44 | 450 |
| 1725308760 | 2.42 | -0.08 | -3.01 | 2.42 | 2.42 | 2.42 | 110 |
| 1725049560 | 2.495 | 0.08 | 3.31 | 2.455 | 2.495 | 2.455 | 57 |
| 1724963160 | 2.415 | -0.01 | -0.41 | 2.415 | 2.415 | 2.415 | 40 |
| 1724876760 | 2.4249999 | -0.03 | -1.02 | 2.4249999 | 2.4249999 | 2.4249999 | 5 |
| 1724790420 | 2.45 | -0.02 | -0.81 | 2.45 | 2.45 | 2.45 | 1200 |
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
