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 | -0.152 | -16.5217391304 | 0.92 | 1.008 | 0.777 | 4624 | 0.8201472 | DE |
| 4 | 0.023 | 3.08724832215 | 0.745 | 1.008 | 0.74 | 3292 | 0.84317013 | DE |
| 12 | 0.106 | 16.0120845921 | 0.662 | 1.35 | 0.662 | 2663 | 0.95261306 | DE |
| 26 | 0.065 | 9.24608819346 | 0.703 | 1.446 | 0.52 | 5208 | 0.77696027 | DE |
| 52 | -0.592 | -43.5294117647 | 1.36 | 1.446 | 0.52 | 4475 | 0.86098231 | DE |
| 156 | -2.172 | -73.8775510204 | 2.94 | 3.204 | 0.52 | 3556 | 0.99078032 | DE |
| 260 | -2.172 | -73.8775510204 | 2.94 | 3.204 | 0.52 | 3556 | 0.99078032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.777 | -0.029 | -3.60 | 0.777 | 0.777 | 0.777 | 550 |
| 1742938020 | 0.806 | -0.02 | -2.42 | 0.823 | 0.823 | 0.806 | 2712 |
| 1742851620 | 0.826 | -0.1 | -10.80 | 0.92 | 1.008 | 0.826 | 10610 |
| 1742592420 | 0.926 | 0 | 0.00 | 0.926 | 0.926 | 0.926 | 0 |
| 1742506020 | 0.926 | 0 | 0.00 | 0.926 | 0.926 | 0.926 | 0 |
| 1742419620 | 0.926 | 0 | 0.00 | 0.926 | 0.926 | 0.926 | 0 |
| 1742333220 | 0.926 | 0.058 | 6.68 | 0.879 | 0.949 | 0.879 | 6000 |
| 1742246820 | 0.868 | -0.06 | -6.47 | 0.868 | 0.868 | 0.868 | 2600 |
| 1741987620 | 0.928 | 0 | 0.00 | 0.928 | 0.928 | 0.928 | 0 |
| 1741901220 | 0.928 | 0.1080001 | 13.17 | 0.928 | 0.928 | 0.928 | 540 |
| 1741814820 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741728420 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741642020 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1741382820 | 0.8199999 | 0.0669999 | 8.90 | 0.8199999 | 0.8199999 | 0.8199999 | 4916 |
| 1741296420 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
| 1741210020 | 0.753 | 0.013 | 1.76 | 0.753 | 0.753 | 0.753 | 70 |
| 1741123620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1741037220 | 0.74 | -0.05 | -6.33 | 0.745 | 0.745 | 0.74 | 1626 |
| 1740778020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1740691620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1740605220 | 0.79 | -0.01 | -1.25 | 0.794 | 0.794 | 0.79 | 790 |
| 1740518820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1740432420 | 0.8 | -0.039 | -4.65 | 0.8 | 0.8 | 0.8 | 1000 |
| 1740173220 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
| 1740086820 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
| 1740000420 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
| 1739914020 | 0.839 | 0.006 | 0.72 | 0.839 | 0.839 | 0.839 | 600 |
| 1739827620 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1739568420 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1739482020 | 0.833 | 0.024 | 2.97 | 0.829 | 0.833 | 0.825 | 3610 |
| 1739395620 | 0.809 | -0.003 | -0.37 | 0.809 | 0.809 | 0.809 | 500 |
| 1739309220 | 0.812 | 0.002 | 0.25 | 0.812 | 0.812 | 0.812 | 669 |
| 1739222820 | 0.81 | -0.062 | -7.11 | 0.81 | 0.81 | 0.81 | 1850 |
| 1738963620 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
| 1738877220 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
| 1738790820 | 0.872 | -0.002 | -0.23 | 0.872 | 0.872 | 0.872 | 1000 |
| 1738704420 | 0.874 | 0.07 | 8.71 | 0.959 | 0.959 | 0.871 | 2760 |
| 1738618020 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1738358820 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1738272420 | 0.804 | -0.026 | -3.13 | 0.807 | 0.808 | 0.804 | 78 |
| 1738186020 | 0.83 | 0.0140001 | 1.72 | 0.83 | 0.83 | 0.83 | 1000 |
| 1738099620 | 0.8159999 | -0.036 | -4.23 | 0.8159999 | 0.8159999 | 0.8159999 | 1500 |
| 1738013220 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1737754020 | 0.852 | -0.012 | -1.39 | 0.867 | 0.867 | 0.852 | 1160 |
| 1737667620 | 0.864 | -0.032 | -3.57 | 0.889 | 0.889 | 0.864 | 1070 |
| 1737581220 | 0.896 | 0 | 0.00 | 0.896 | 0.896 | 0.896 | 0 |
| 1737494820 | 0.896 | 0.005 | 0.56 | 0.896 | 0.898 | 0.896 | 2320 |
| 1737408420 | 0.891 | 0 | 0.00 | 0.891 | 0.891 | 0.891 | 0 |
| 1737149220 | 0.891 | 0.004 | 0.45 | 0.891 | 0.891 | 0.891 | 570 |
| 1737062820 | 0.887 | -0.002 | -0.22 | 0.924 | 0.924 | 0.887 | 1170 |
| 1736976420 | 0.889 | 0.017 | 1.95 | 0.799 | 0.889 | 0.799 | 3688 |
| 1736890020 | 0.872 | -0.091 | -9.45 | 0.975 | 0.975 | 0.872 | 600 |
| 1736803620 | 0.963 | 0.053 | 5.82 | 0.911 | 0.963 | 0.911 | 5290 |
| 1736544420 | 0.91 | -0.37 | -28.91 | 0.809 | 0.913 | 0.809 | 3638 |
| 1736458020 | 1.28 | 0.55 | 76.07 | 0.893 | 1.35 | 0.826 | 21428 |
| 1736371620 | 0.727 | 0.064 | 9.65 | 0.77 | 0.77 | 0.727 | 3900 |
| 1736285220 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 0 |
| 1736198820 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 26 |
| 1735939620 | 0.663 | 0.036 | 5.74 | 0.662 | 0.663 | 0.662 | 692 |
| 1735853220 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1735594020 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1735334820 | 0.627 | -0.003 | -0.48 | 0.621 | 0.627 | 0.621 | 2043 |
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
