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 | 0.885 | 46.7511885895 | 1.893 | 2.81 | 1.868 | 45627 | 2.59464473 | DE |
| 4 | 0.803 | 40.6582278481 | 1.975 | 2.81 | 1.818 | 18288 | 2.34972439 | DE |
| 12 | 0.556 | 25.0225022502 | 2.222 | 2.81 | 1.818 | 9730 | 2.29112246 | DE |
| 26 | 0.376 | 15.6536219817 | 2.402 | 2.81 | 1.818 | 5663 | 2.29475879 | DE |
| 52 | 0.533 | 23.7416481069 | 2.245 | 2.81 | 1.818 | 5981 | 2.25868326 | DE |
| 156 | 0.918 | 49.3548387097 | 1.86 | 2.81 | 1.728 | 6695 | 2.1916372 | DE |
| 260 | 0.918 | 49.3548387097 | 1.86 | 2.81 | 1.728 | 6695 | 2.1916372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.746 | 0.08 | 2.85 | 2.716 | 2.81 | 2.716 | 26433 |
| 1732829220 | 2.67 | 0.4 | 17.62 | 2.31 | 2.758 | 2.2519999 | 192038 |
| 1732742820 | 2.27 | 0.37 | 19.66 | 1.938 | 2.4 | 1.938 | 28822 |
| 1732656420 | 1.897 | 0.02 | 0.90 | 1.93 | 1.934 | 1.897 | 2125 |
| 1732570020 | 1.88 | -0.02 | -0.79 | 1.868 | 1.88 | 1.868 | 1900 |
| 1732310820 | 1.895 | 0.04 | 2.38 | 1.893 | 1.938 | 1.893 | 3250 |
| 1732224420 | 1.851 | -0.05 | -2.37 | 1.851 | 1.851 | 1.851 | 450 |
| 1732138020 | 1.896 | 0.04 | 2.43 | 1.859 | 1.896 | 1.859 | 3640 |
| 1732051620 | 1.851 | -0.08 | -3.89 | 1.851 | 1.851 | 1.851 | 1300 |
| 1731965220 | 1.926 | 0.04 | 1.90 | 1.926 | 1.926 | 1.926 | 2523 |
| 1731705960 | 1.89 | 0.02 | 1.02 | 1.933 | 1.933 | 1.89 | 47 |
| 1731619560 | 1.871 | 0.02 | 0.92 | 1.881 | 1.881 | 1.871 | 11000 |
| 1731533160 | 1.854 | -0.03 | -1.54 | 1.838 | 1.854 | 1.818 | 10150 |
| 1731446820 | 1.883 | -0.12 | -5.85 | 1.901 | 1.907 | 1.84 | 27910 |
| 1731360420 | 2 | 0.02 | 1.16 | 1.971 | 2.0019999 | 1.95 | 37286 |
| 1731101220 | 1.977 | -0.02 | -0.85 | 1.957 | 2 | 1.957 | 951 |
| 1731014760 | 1.994 | 0.03 | 1.42 | 1.998 | 1.998 | 1.952 | 458 |
| 1730928360 | 1.966 | -0.02 | -1.11 | 1.981 | 1.981 | 1.966 | 6000 |
| 1730841960 | 1.988 | 0.01 | 0.40 | 1.988 | 1.988 | 1.98 | 25371 |
| 1730755560 | 1.98 | 0 | 0.15 | 1.951 | 1.984 | 1.936 | 10516 |
| 1730496360 | 1.977 | 0.01 | 0.66 | 1.975 | 1.977 | 1.975 | 30 |
| 1730409960 | 1.964 | -0.03 | -1.55 | 1.98 | 2.016 | 1.964 | 10550 |
| 1730323560 | 1.995 | -0.04 | -1.82 | 2.0339999 | 2.048 | 1.995 | 9160 |
| 1730237160 | 2.032 | -0.02 | -0.88 | 2.0499999 | 2.0499999 | 2.032 | 2000 |
| 1730150760 | 2.0499999 | -0.03 | -1.35 | 2.064 | 2.064 | 2.0499999 | 30200 |
| 1729888020 | 2.0779999 | 0.01 | 0.39 | 2.08 | 2.08 | 2.0779999 | 2100 |
| 1729801560 | 2.0699999 | -0.08 | -3.72 | 2.0699999 | 2.0699999 | 2.0699999 | 300 |
| 1729715160 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1729628760 | 2.15 | -0 | -0.09 | 2.15 | 2.15 | 2.15 | 2000 |
| 1729542360 | 2.152 | -0.01 | -0.46 | 2.206 | 2.206 | 2.152 | 3730 |
| 1729283160 | 2.162 | 0.1 | 4.85 | 2.162 | 2.162 | 2.162 | 1 |
| 1729196760 | 2.0619999 | 0 | 0.00 | 2.0619999 | 2.0619999 | 2.0619999 | 0 |
| 1729110360 | 2.0619999 | -0.11 | -5.15 | 2.13 | 2.13 | 2.0619999 | 2681 |
| 1729023960 | 2.174 | -0.02 | -0.73 | 2.174 | 2.174 | 2.174 | 37 |
| 1728937620 | 2.19 | 0.02 | 0.83 | 2.16 | 2.19 | 2.16 | 3483 |
| 1728678360 | 2.172 | 0 | 0.00 | 2.172 | 2.172 | 2.172 | 0 |
| 1728591960 | 2.172 | -0 | -0.18 | 2.172 | 2.172 | 2.172 | 5000 |
| 1728505560 | 2.176 | 0 | 0.00 | 2.176 | 2.176 | 2.176 | 0 |
| 1728419160 | 2.176 | -0.02 | -0.73 | 2.124 | 2.176 | 2.124 | 401 |
| 1728332760 | 2.192 | 0.02 | 0.83 | 2.23 | 2.232 | 2.17 | 5562 |
| 1728073560 | 2.174 | -0.04 | -1.72 | 2.23 | 2.23 | 2.174 | 4215 |
| 1727987220 | 2.212 | 0 | 0.00 | 2.212 | 2.212 | 2.212 | 0 |
| 1727900820 | 2.212 | 0 | 0.00 | 2.212 | 2.212 | 2.212 | 0 |
| 1727814420 | 2.212 | -0 | -0.18 | 2.274 | 2.274 | 2.212 | 2028 |
| 1727728020 | 2.216 | -0.05 | -2.03 | 2.216 | 2.216 | 2.216 | 1500 |
| 1727468760 | 2.262 | 0.05 | 2.08 | 2.228 | 2.262 | 2.228 | 2600 |
| 1727382360 | 2.216 | 0.08 | 3.94 | 2.2 | 2.216 | 2.2 | 3900 |
| 1727295960 | 2.132 | -0.05 | -2.11 | 2.132 | 2.132 | 2.132 | 1400 |
| 1727209560 | 2.178 | 0.07 | 3.42 | 2.158 | 2.178 | 2.136 | 5720 |
| 1727123220 | 2.106 | 0 | 0.00 | 2.106 | 2.106 | 2.106 | 0 |
| 1726864020 | 2.106 | -0.03 | -1.59 | 2.106 | 2.106 | 2.106 | 350 |
| 1726777560 | 2.14 | 0.06 | 2.98 | 2.14 | 2.14 | 2.14 | 3000 |
| 1726691220 | 2.0779999 | -0.05 | -2.53 | 2.12 | 2.12 | 2.0779999 | 1400 |
| 1726604820 | 2.132 | 0 | 0.00 | 2.132 | 2.132 | 2.132 | 0 |
| 1726518420 | 2.132 | 0 | 0.09 | 2.124 | 2.158 | 2.108 | 776 |
| 1726259160 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1726172760 | 2.13 | -0.03 | -1.57 | 2.11 | 2.13 | 2.094 | 5236 |
| 1726086360 | 2.164 | 0 | 0.00 | 2.164 | 2.164 | 2.164 | 0 |
| 1725999960 | 2.164 | -0.06 | -2.61 | 2.164 | 2.164 | 2.164 | 1500 |
| 1725913560 | 2.222 | 0 | 0.00 | 2.222 | 2.222 | 2.222 | 0 |
| 1725654360 | 2.222 | -0.06 | -2.46 | 2.222 | 2.222 | 2.222 | 175 |
| 1725567960 | 2.278 | -0.01 | -0.26 | 2.278 | 2.278 | 2.278 | 500 |
| 1725481560 | 2.2839999 | -0.01 | -0.44 | 2.2839999 | 2.2839999 | 2.2839999 | 475 |
| 1725395160 | 2.294 | 0 | 0.00 | 2.294 | 2.294 | 2.294 | 0 |
| 1725308760 | 2.294 | 0.03 | 1.41 | 2.286 | 2.294 | 2.2799999 | 3228 |
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
