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 | -0.088 | -7.43871513102 | 1.183 | 1.345 | 1.08 | 50695 | 1.25262805 | DE |
| 4 | -0.223 | -16.9195751138 | 1.318 | 1.372 | 1.05 | 50086 | 1.1770932 | DE |
| 12 | -1.377 | -55.7038834951 | 2.472 | 2.69 | 1.05 | 44450 | 1.74970173 | DE |
| 26 | -0.291 | -20.9956709957 | 1.386 | 2.7 | 1.05 | 40669 | 1.86689161 | DE |
| 52 | -0.359 | -24.6905089409 | 1.454 | 2.7 | 1.05 | 26860 | 1.73085733 | DE |
| 156 | -1.267 | -53.6409822185 | 2.362 | 3.95 | 0.93 | 23970 | 1.66578307 | DE |
| 260 | -2.125 | -65.9937888199 | 3.22 | 8.564 | 0.93 | 15063 | 2.06462921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 1.11 | -0.06 | -5.05 | 1.17 | 1.17 | 1.08 | 148425 |
| 1743110820 | 1.169 | -0.01 | -1.18 | 1.151 | 1.223 | 1.1499999 | 37549 |
| 1743024420 | 1.183 | -0.08 | -6.56 | 1.219 | 1.345 | 1.1519999 | 52530 |
| 1742938020 | 1.266 | -0.03 | -2.62 | 1.319 | 1.319 | 1.246 | 12610 |
| 1742851620 | 1.3 | 0.13 | 11.02 | 1.177 | 1.3 | 1.168 | 146802 |
| 1742592420 | 1.171 | 0.02 | 1.83 | 1.183 | 1.183 | 1.1479999 | 3984 |
| 1742506020 | 1.1499999 | -0.01 | -1.20 | 1.199 | 1.299 | 1.124 | 49959 |
| 1742419620 | 1.1639999 | 0.05 | 4.49 | 1.099 | 1.199 | 1.099 | 38268 |
| 1742333220 | 1.114 | -0.01 | -1.24 | 1.071 | 1.188 | 1.071 | 42794 |
| 1742246820 | 1.1279999 | 0.02 | 1.71 | 1.21 | 1.21 | 1.05 | 123513 |
| 1741987620 | 1.109 | 0.04 | 3.64 | 1.084 | 1.2 | 1.051 | 62194 |
| 1741901220 | 1.07 | -0.05 | -4.04 | 1.139 | 1.139 | 1.066 | 14775 |
| 1741814820 | 1.115 | 0.01 | 1.36 | 1.094 | 1.1659999 | 1.065 | 23285 |
| 1741728420 | 1.1 | 0 | 0.36 | 1.101 | 1.123 | 1.061 | 30706 |
| 1741642020 | 1.096 | -0.03 | -2.32 | 1.1619999 | 1.1619999 | 1.061 | 36678 |
| 1741382820 | 1.122 | -0.02 | -1.67 | 1.112 | 1.2 | 1.107 | 21214 |
| 1741296420 | 1.141 | -0.03 | -2.81 | 1.1379999 | 1.181 | 1.131 | 60732 |
| 1741210020 | 1.174 | -0.02 | -1.68 | 1.179 | 1.256 | 1.089 | 49207 |
| 1741123620 | 1.194 | -0.01 | -0.50 | 1.26 | 1.28 | 1.123 | 105192 |
| 1741037220 | 1.2 | -0.12 | -9.02 | 1.356 | 1.356 | 1.2 | 58167 |
| 1740778020 | 1.319 | -0.02 | -1.12 | 1.318 | 1.372 | 1.295 | 31562 |
| 1740691620 | 1.334 | -0.04 | -2.70 | 1.368 | 1.436 | 1.2809999 | 89149 |
| 1740605220 | 1.371 | -0.12 | -8.29 | 1.479 | 1.5089999 | 1.371 | 57566 |
| 1740518820 | 1.495 | -0.08 | -5.14 | 1.5189999 | 1.6319999 | 1.421 | 90762 |
| 1740432420 | 1.576 | -0.16 | -9.43 | 1.778 | 1.805 | 1.516 | 103762 |
| 1740173220 | 1.74 | 0 | 0.00 | 1.737 | 1.759 | 1.736 | 4390 |
| 1740086820 | 1.74 | -0.08 | -4.19 | 1.879 | 1.879 | 1.74 | 8639 |
| 1740000420 | 1.816 | 0.01 | 0.33 | 1.75 | 1.849 | 1.75 | 11815 |
| 1739914020 | 1.81 | -0.1 | -5.09 | 1.876 | 1.951 | 1.7 | 42476 |
| 1739827620 | 1.907 | -0.01 | -0.52 | 1.987 | 1.987 | 1.899 | 17767 |
| 1739568420 | 1.917 | -0.68 | -26.27 | 2.2519999 | 2.2519999 | 1.807 | 282115 |
| 1739482020 | 2.6 | 0.1 | 4.17 | 2.464 | 2.602 | 2.422 | 53791 |
| 1739395620 | 2.496 | 0.07 | 3.06 | 2.468 | 2.5 | 2.404 | 16755 |
| 1739309220 | 2.422 | -0.09 | -3.43 | 2.482 | 2.598 | 2.386 | 13067 |
| 1739222820 | 2.508 | 0.04 | 1.46 | 2.49 | 2.6 | 2.3119999 | 59097 |
| 1738963620 | 2.472 | 0.07 | 3.09 | 2.44 | 2.5019999 | 2.42 | 15695 |
| 1738877220 | 2.398 | -0 | -0.08 | 2.398 | 2.424 | 2.384 | 5155 |
| 1738790820 | 2.4 | -0.01 | -0.41 | 2.398 | 2.4 | 2.338 | 7550 |
| 1738704420 | 2.41 | 0.09 | 3.97 | 2.2959999 | 2.41 | 2.2959999 | 3795 |
| 1738618020 | 2.318 | -0 | -0.09 | 2.354 | 2.354 | 2.238 | 34668 |
| 1738358820 | 2.3199999 | 0.12 | 5.26 | 2.3199999 | 2.35 | 2.258 | 26720 |
| 1738272420 | 2.204 | 0.07 | 3.28 | 2.168 | 2.204 | 2.1 | 12197 |
| 1738186020 | 2.134 | -0.03 | -1.39 | 2.126 | 2.194 | 2.1 | 15845 |
| 1738099620 | 2.164 | 0.03 | 1.22 | 2.214 | 2.236 | 2.164 | 2188 |
| 1738013220 | 2.138 | -0.07 | -3.26 | 2.186 | 2.22 | 2.138 | 16980 |
| 1737754020 | 2.21 | -0.09 | -4.08 | 2.2999999 | 2.2999999 | 2.2 | 52030 |
| 1737667620 | 2.3039999 | 0 | 0.17 | 2.368 | 2.408 | 2.3039999 | 1815 |
| 1737581220 | 2.2999999 | -0.08 | -3.36 | 2.406 | 2.406 | 2.27 | 13434 |
| 1737494820 | 2.38 | -0.04 | -1.57 | 2.392 | 2.458 | 2.35 | 10114 |
| 1737408420 | 2.418 | -0.1 | -4.05 | 2.428 | 2.478 | 2.418 | 1379 |
| 1737149220 | 2.52 | 0.09 | 3.70 | 2.5179999 | 2.536 | 2.27 | 78341 |
| 1737062820 | 2.43 | -0.02 | -0.90 | 2.488 | 2.5299999 | 2.1 | 103483 |
| 1736976420 | 2.452 | 0.15 | 6.70 | 2.298 | 2.454 | 2.298 | 53616 |
| 1736890020 | 2.298 | -0.04 | -1.71 | 2.33 | 2.334 | 2.224 | 1442 |
| 1736803620 | 2.338 | 0.02 | 0.86 | 2.282 | 2.338 | 2.1 | 6535 |
| 1736544420 | 2.318 | 0.09 | 4.04 | 2.294 | 2.318 | 2.144 | 42392 |
| 1736458020 | 2.228 | -0.05 | -2.28 | 2.294 | 2.294 | 2.228 | 192 |
| 1736371620 | 2.2799999 | -0.24 | -9.45 | 2.548 | 2.548 | 2.2599999 | 95333 |
| 1736285220 | 2.5179999 | 0.28 | 12.41 | 2.254 | 2.69 | 2.254 | 141222 |
| 1736198820 | 2.24 | -0.02 | -0.97 | 2.302 | 2.428 | 2.24 | 19040 |
| 1735939620 | 2.262 | -0.1 | -4.15 | 2.472 | 2.5299999 | 2.242 | 52950 |
| 1735853220 | 2.36 | -0.14 | -5.52 | 2.42 | 2.498 | 2.36 | 12708 |
| 1735594020 | 2.498 | 0.05 | 1.96 | 2.498 | 2.498 | 2.438 | 5617 |
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
