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 | -0.01 | -0.689655172414 | 1.45 | 1.46 | 1.45 | 3030 | 1.45836964 | DE |
| 4 | -0.08 | -5.26315789474 | 1.52 | 1.53 | 1.43 | 990 | 1.47534837 | DE |
| 12 | -0.2 | -12.1951219512 | 1.64 | 1.64 | 1.42 | 862 | 1.50099932 | DE |
| 26 | -0.23 | -13.7724550898 | 1.67 | 1.85 | 1.42 | 689 | 1.52413818 | DE |
| 52 | -0.26 | -15.2941176471 | 1.7 | 1.91 | 1.4 | 1160 | 1.62110049 | DE |
| 156 | -0.07 | -4.6357615894 | 1.51 | 2.8 | 1.31 | 1691 | 1.90501313 | DE |
| 260 | -0.29 | -16.7630057803 | 1.73 | 2.8 | 0.6 | 4244 | 1.44962173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.45 | -0.01 | -0.68 | 1.45 | 1.45 | 1.45 | 988 |
| 1732829220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1732742820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1732656420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1732570020 | 1.46 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 5072 |
| 1732310820 | 1.46 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 52 |
| 1732224420 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 948 |
| 1732138020 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5 | 1.5 | 10 |
| 1732051620 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 14 |
| 1731965220 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 904 |
| 1731705960 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1731619560 | 1.51 | 0.06 | 4.14 | 1.51 | 1.51 | 1.51 | 10 |
| 1731533160 | 1.45 | -0.01 | -0.68 | 1.52 | 1.52 | 1.45 | 36 |
| 1731446820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1731360420 | 1.46 | -0.01 | -0.68 | 1.52 | 1.52 | 1.45 | 1345 |
| 1731101220 | 1.47 | -0.03 | -2.00 | 1.53 | 1.53 | 1.47 | 2544 |
| 1731014760 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.5 | 9 |
| 1730928360 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 1 |
| 1730841960 | 1.52 | 0 | 0.00 | 1.43 | 1.52 | 1.43 | 2889 |
| 1730755560 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 33 |
| 1730496360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1730409960 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 20 |
| 1730323560 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.52 | 4 |
| 1730237160 | 1.45 | 0 | 0.00 | 1.52 | 1.52 | 1.45 | 374 |
| 1730147160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729887960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729801560 | 1.45 | -0.04 | -2.68 | 1.45 | 1.45 | 1.45 | 20 |
| 1729715160 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729628760 | 1.49 | 0.05 | 3.47 | 1.49 | 1.49 | 1.49 | 2977 |
| 1729542360 | 1.44 | -0.01 | -0.69 | 1.42 | 1.44 | 1.42 | 1507 |
| 1729283160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729196760 | 1.45 | -0.02 | -1.36 | 1.52 | 1.52 | 1.45 | 410 |
| 1729110360 | 1.47 | 0.03 | 2.08 | 1.43 | 1.47 | 1.43 | 1316 |
| 1729023960 | 1.44 | -0.08 | -5.26 | 1.44 | 1.44 | 1.44 | 1300 |
| 1728937620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 7 |
| 1728678360 | 1.52 | -0.04 | -2.56 | 1.53 | 1.53 | 1.5 | 1041 |
| 1728591960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1728505560 | 1.56 | 0.02 | 1.30 | 1.56 | 1.56 | 1.56 | 13 |
| 1728419160 | 1.54 | 0.03 | 1.99 | 1.5 | 1.54 | 1.5 | 15 |
| 1728332760 | 1.51 | 0.02 | 1.34 | 1.46 | 1.54 | 1.46 | 116 |
| 1728073560 | 1.49 | -0.06 | -3.87 | 1.47 | 1.56 | 1.47 | 539 |
| 1727987220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727900820 | 1.55 | -0.02 | -1.27 | 1.49 | 1.55 | 1.49 | 5007 |
| 1727814360 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1727727960 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1727468760 | 1.57 | 0.06 | 3.97 | 1.57 | 1.57 | 1.57 | 1000 |
| 1727382360 | 1.51 | -0.05 | -3.21 | 1.56 | 1.56 | 1.51 | 205 |
| 1727295960 | 1.56 | -0.02 | -1.27 | 1.56 | 1.56 | 1.52 | 60 |
| 1727209560 | 1.58 | 0.04 | 2.60 | 1.57 | 1.59 | 1.57 | 4059 |
| 1727123160 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1726863960 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1726777560 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1726691160 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1726604760 | 1.54 | -0.01 | -0.65 | 1.55 | 1.6299999 | 1.54 | 49 |
| 1726518420 | 1.55 | 0.08 | 5.44 | 1.62 | 1.62 | 1.47 | 24 |
| 1726259160 | 1.47 | -0.17 | -10.37 | 1.6399999 | 1.6399999 | 1.47 | 242 |
| 1726172760 | 1.6399999 | 0.08 | 5.13 | 1.6299999 | 1.6399999 | 1.6299999 | 53 |
| 1726086360 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.6299999 | 1.56 | 105 |
| 1726000020 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1725913620 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 6 |
| 1725654360 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1725567960 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.6299999 | 1.55 | 1352 |
| 1725481560 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1725395160 | 1.57 | -0.07 | -4.27 | 1.57 | 1.57 | 1.57 | 1 |
| 1725308760 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.55 | 100 |
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
