Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1275 | 8.5 | 1.5 | 1.66 | 1.5 | 1209 | 1.56285419 | DE |
| 4 | 0.5725 | 54.2654028436 | 1.055 | 1.66 | 1.055 | 3431 | 1.2586459 | DE |
| 12 | 0.7585 | 87.2842347526 | 0.869 | 1.66 | 0.867 | 3821 | 1.07510334 | DE |
| 26 | 0.577 | 54.9262256069 | 1.0505 | 1.66 | 0.8384 | 3292 | 1.02642805 | DE |
| 52 | 0.263 | 19.274459509 | 1.3645 | 1.699 | 0.8384 | 3256 | 1.13264275 | DE |
| 156 | -0.174 | -9.65861781848 | 1.8015 | 1.84 | 0.8384 | 3376 | 1.20275535 | DE |
| 260 | -0.174 | -9.65861781848 | 1.8015 | 1.84 | 0.8384 | 3376 | 1.20275535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.66 | 0.14 | 9.21 | 1.66 | 1.66 | 1.66 | 650 |
| 1732224420 | 1.52 | -0.07 | -4.40 | 1.6375 | 1.6375 | 1.52 | 1505 |
| 1732138020 | 1.59 | 0.04 | 2.75 | 1.59 | 1.59 | 1.59 | 1000 |
| 1732051620 | 1.5475 | 0 | 0.00 | 1.5475 | 1.5475 | 1.5475 | 0 |
| 1731965220 | 1.5475 | 0.33 | 26.84 | 1.5 | 1.5475 | 1.5 | 1680 |
| 1731705960 | 1.22 | -0.11 | -8.55 | 1.303 | 1.337 | 1.18 | 21572 |
| 1731619560 | 1.334 | 0.18 | 15.35 | 1.204 | 1.334 | 1.204 | 2400 |
| 1731533160 | 1.1565 | 0 | 0.00 | 1.1565 | 1.1565 | 1.1565 | 0 |
| 1731446760 | 1.1565 | 0 | 0.00 | 1.1565 | 1.1565 | 1.1565 | 0 |
| 1731360360 | 1.1565 | 0 | 0.00 | 1.1565 | 1.1565 | 1.1565 | 0 |
| 1731101160 | 1.1565 | 0 | 0.00 | 1.1565 | 1.1565 | 1.1565 | 0 |
| 1731014760 | 1.1565 | 0 | 0.00 | 1.1565 | 1.1565 | 1.1565 | 0 |
| 1730928360 | 1.1565 | -0.01 | -1.07 | 1.1565 | 1.1565 | 1.1565 | 150 |
| 1730841960 | 1.169 | 0 | 0.00 | 1.169 | 1.169 | 1.169 | 0 |
| 1730755560 | 1.169 | 0.07 | 5.98 | 1.169 | 1.169 | 1.169 | 1500 |
| 1730496360 | 1.103 | 0 | 0.00 | 1.103 | 1.103 | 1.103 | 0 |
| 1730409960 | 1.103 | 0 | 0.00 | 1.103 | 1.103 | 1.103 | 0 |
| 1730323560 | 1.103 | 0.02 | 2.13 | 1.1034999 | 1.1034999 | 1.103 | 850 |
| 1730237160 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1730150760 | 1.08 | 0.09 | 8.74 | 1.055 | 1.08 | 1.055 | 3000 |
| 1729888020 | 0.9932 | 0.0232 | 2.39 | 0.9842 | 0.9932 | 0.9842 | 3000 |
| 1729801560 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1729715160 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1729628760 | 0.97 | 0.0312 | 3.32 | 0.97 | 0.97 | 0.97 | 5903 |
| 1729542360 | 0.9388 | -0.0242 | -2.51 | 0.9388 | 0.9388 | 0.9388 | 2510 |
| 1729283160 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1729196760 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1729110360 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1729023960 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1728937560 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1728678360 | 0.963 | 0.0198 | 2.10 | 0.963 | 0.963 | 0.963 | 2000 |
| 1728591960 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1728505560 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1728419160 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1728332760 | 0.9432 | -0.0194 | -2.02 | 0.9432 | 0.9432 | 0.9432 | 150 |
| 1728073560 | 0.9626 | 0.0166 | 1.75 | 0.9626 | 0.9626 | 0.9626 | 2500 |
| 1727987220 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
| 1727900820 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
| 1727814420 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
| 1727728020 | 0.946 | -0.118 | -11.09 | 0.946 | 0.946 | 0.946 | 1410 |
| 1727468820 | 1.064 | 0 | 0.00 | 1.064 | 1.064 | 1.064 | 0 |
| 1727382420 | 1.064 | 0 | 0.00 | 1.064 | 1.064 | 1.064 | 0 |
| 1727296020 | 1.064 | 0 | 0.00 | 1.064 | 1.064 | 1.064 | 0 |
| 1727209620 | 1.064 | 0 | 0.00 | 1.064 | 1.064 | 1.064 | 0 |
| 1727123220 | 1.064 | 0 | 0.00 | 1.064 | 1.064 | 1.064 | 0 |
| 1726864020 | 1.064 | 0.12 | 13.19 | 1.064 | 1.064 | 1.064 | 75 |
| 1726777560 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1726691160 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1726604760 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1726518360 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1726259160 | 0.94 | 0.01 | 1.08 | 0.9372 | 0.9422 | 0.9372 | 5114 |
| 1726172760 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1726086360 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1725999960 | 0.93 | 0.0172 | 1.88 | 0.93 | 0.93 | 0.93 | 8600 |
| 1725913620 | 0.9128 | -0.033 | -3.49 | 0.9128 | 0.9128 | 0.9128 | 1500 |
| 1725654360 | 0.9458 | 0 | 0.00 | 0.9458 | 0.9458 | 0.9458 | 0 |
| 1725567960 | 0.9458 | 0 | 0.00 | 0.9458 | 0.9458 | 0.9458 | 0 |
| 1725481560 | 0.9458 | 0 | 0.00 | 0.9458 | 0.9458 | 0.9458 | 0 |
| 1725395160 | 0.9458 | 0.1006 | 11.90 | 0.869 | 0.9654 | 0.867 | 17000 |
| 1725308760 | 0.8452 | 0 | 0.00 | 0.8452 | 0.8452 | 0.8452 | 0 |
| 1725049560 | 0.8452 | 0.0052 | 0.62 | 0.8454 | 0.8454 | 0.8452 | 7000 |
| 1724963220 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1724876820 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1724790420 | 0.84 | -0.029 | -3.34 | 0.84 | 0.84 | 0.84 | 2000 |
| 1724655600 | 0.869 | 0 | 0.00 | 0.869 | 0.869 | 0.869 | 0 |
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
