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 | -0.056 | -6.71462829736 | 0.834 | 0.834 | 0.76 | 4510 | 0.78911752 | DE |
| 4 | -0.022 | -2.75 | 0.8 | 0.942 | 0.7 | 11236 | 0.7958218 | DE |
| 12 | -0.4769999 | -38.0079631879 | 1.2549999 | 1.3 | 0.7 | 14106 | 0.79400579 | DE |
| 26 | -0.312 | -28.623853211 | 1.09 | 1.3 | 0.7 | 12642 | 0.93952815 | DE |
| 52 | -0.026 | -3.23383084577 | 0.804 | 1.415 | 0.7 | 10626 | 0.98732088 | DE |
| 156 | -0.098 | -11.1872146119 | 0.876 | 1.415 | 0.668 | 9785 | 0.96083057 | DE |
| 260 | -0.098 | -11.1872146119 | 0.876 | 1.415 | 0.668 | 9785 | 0.96083057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.76 | -0.02 | -2.56 | 0.778 | 0.798 | 0.76 | 4030 |
| 1732224420 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732138020 | 0.78 | 0.014 | 1.83 | 0.8199999 | 0.8199999 | 0.78 | 1430 |
| 1732051620 | 0.766 | -0.036 | -4.49 | 0.788 | 0.788 | 0.766 | 880 |
| 1731965220 | 0.802 | -0.106 | -11.67 | 0.834 | 0.834 | 0.8 | 11700 |
| 1731705960 | 0.908 | 0.0900001 | 11.00 | 0.91 | 0.92 | 0.874 | 10439 |
| 1731619560 | 0.8179999 | -0.016 | -1.92 | 0.81 | 0.8179999 | 0.81 | 6449 |
| 1731533160 | 0.834 | 0.022 | 2.71 | 0.828 | 0.942 | 0.828 | 48600 |
| 1731446820 | 0.812 | 0.002 | 0.25 | 0.81 | 0.812 | 0.81 | 5394 |
| 1731360420 | 0.81 | 0.002 | 0.25 | 0.806 | 0.812 | 0.782 | 20850 |
| 1731101220 | 0.808 | 0.068 | 9.19 | 0.802 | 0.826 | 0.802 | 20500 |
| 1731014760 | 0.74 | 0.04 | 5.71 | 0.724 | 0.74 | 0.724 | 4900 |
| 1730928360 | 0.7 | -0.024 | -3.31 | 0.748 | 0.748 | 0.7 | 25136 |
| 1730841960 | 0.724 | -0.044 | -5.73 | 0.78 | 0.78 | 0.724 | 2880 |
| 1730755560 | 0.768 | 0.018 | 2.40 | 0.74 | 0.768 | 0.718 | 5100 |
| 1730496360 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730409960 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730323560 | 0.75 | -0.016 | -2.09 | 0.752 | 0.77 | 0.75 | 9222 |
| 1730237160 | 0.766 | -0.022 | -2.79 | 0.764 | 0.766 | 0.764 | 5550 |
| 1730150760 | 0.788 | 0.036 | 4.79 | 0.8 | 0.8 | 0.76 | 7950 |
| 1729888020 | 0.752 | -0.024 | -3.09 | 0.788 | 0.796 | 0.752 | 5025 |
| 1729801560 | 0.776 | -0.02 | -2.51 | 0.8 | 0.8 | 0.776 | 6250 |
| 1729715160 | 0.796 | -0.002 | -0.25 | 0.796 | 0.796 | 0.796 | 1150 |
| 1729628760 | 0.798 | -0.042 | -5.00 | 0.838 | 0.86 | 0.798 | 14916 |
| 1729542360 | 0.84 | 0.0180001 | 2.19 | 0.872 | 0.894 | 0.8139999 | 11375 |
| 1729283160 | 0.8219999 | 0.008 | 0.98 | 0.856 | 0.856 | 0.8219999 | 12215 |
| 1729196760 | 0.8139999 | 0.0159999 | 2.00 | 0.812 | 0.828 | 0.812 | 13720 |
| 1729110360 | 0.798 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.798 | 4010 |
| 1729023960 | 0.798 | 0.006 | 0.76 | 0.782 | 0.798 | 0.77 | 13100 |
| 1728937620 | 0.792 | -0.006 | -0.75 | 0.796 | 0.796 | 0.79 | 1772 |
| 1728678360 | 0.798 | 0.018 | 2.31 | 0.79 | 0.798 | 0.782 | 1640 |
| 1728591960 | 0.78 | 0.006 | 0.78 | 0.778 | 0.78 | 0.778 | 8389 |
| 1728505560 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 50 |
| 1728419160 | 0.774 | -0.02 | -2.52 | 0.794 | 0.794 | 0.774 | 2761 |
| 1728332760 | 0.794 | 0.044 | 5.87 | 0.778 | 0.796 | 0.778 | 6447 |
| 1728073560 | 0.75 | -0.028 | -3.60 | 0.776 | 0.776 | 0.75 | 5000 |
| 1727987220 | 0.778 | -0.026 | -3.23 | 0.778 | 0.778 | 0.778 | 5854 |
| 1727900820 | 0.804 | 0.034 | 4.42 | 0.796 | 0.8179999 | 0.788 | 35048 |
| 1727814420 | 0.77 | -0.004 | -0.52 | 0.784 | 0.784 | 0.77 | 9795 |
| 1727727960 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1727468760 | 0.774 | -0.022 | -2.76 | 0.79 | 0.798 | 0.774 | 13743 |
| 1727382360 | 0.796 | 0.008 | 1.02 | 0.812 | 0.812 | 0.794 | 16106 |
| 1727295960 | 0.788 | -0.016 | -1.99 | 0.792 | 0.792 | 0.788 | 2209 |
| 1727209560 | 0.804 | 0.03 | 3.88 | 0.76 | 0.804 | 0.76 | 11900 |
| 1727123160 | 0.774 | -0.006 | -0.77 | 0.774 | 0.774 | 0.774 | 200 |
| 1726864020 | 0.78 | 0.028 | 3.72 | 0.78 | 0.78 | 0.78 | 1103 |
| 1726777620 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
| 1726691220 | 0.752 | 0.036 | 5.03 | 0.738 | 0.752 | 0.738 | 8100 |
| 1726604760 | 0.716 | 0.004 | 0.56 | 0.708 | 0.73 | 0.708 | 12500 |
| 1726518420 | 0.712 | -0.09 | -11.22 | 0.782 | 0.782 | 0.706 | 26050 |
| 1726259160 | 0.802 | -0.016 | -1.96 | 0.79 | 0.81 | 0.772 | 7655 |
| 1726172760 | 0.8179999 | 0.0679999 | 9.07 | 0.796 | 0.842 | 0.778 | 20500 |
| 1726086360 | 0.75 | 0.01 | 1.35 | 0.746 | 0.75 | 0.73 | 16210 |
| 1725999960 | 0.74 | -0.008 | -1.07 | 0.742 | 0.742 | 0.708 | 66744 |
| 1725913620 | 0.748 | -0.082 | -9.88 | 0.838 | 0.838 | 0.748 | 32051 |
| 1725654360 | 0.83 | 0.072 | 9.50 | 0.766 | 0.83 | 0.742 | 21514 |
| 1725567960 | 0.758 | -0.527 | -41.01 | 1.3 | 1.3 | 0.712 | 144316 |
| 1725481560 | 1.2849999 | 0.04 | 3.63 | 1.245 | 1.2849999 | 1.245 | 21450 |
| 1725395160 | 1.24 | -0.03 | -1.98 | 1.235 | 1.25 | 1.235 | 1557 |
| 1725308760 | 1.2649999 | 0.04 | 3.27 | 1.2549999 | 1.2649999 | 1.2549999 | 2377 |
| 1725049560 | 1.225 | -0.02 | -1.21 | 1.245 | 1.245 | 1.225 | 15000 |
| 1724963160 | 1.24 | -0.04 | -2.75 | 1.235 | 1.245 | 1.195 | 18537 |
| 1724876760 | 1.2749999 | 0.03 | 2.41 | 1.2749999 | 1.2749999 | 1.2749999 | 400 |
| 1724790420 | 1.245 | -0.04 | -3.11 | 1.245 | 1.245 | 1.245 | 500 |
| 1724704020 | 1.2849999 | -0.01 | -0.39 | 1.29 | 1.29 | 1.2649999 | 6984 |
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
