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 | -0.072 | -5.20984081042 | 1.382 | 1.39 | 1.288 | 2888 | 1.31264803 | DE |
| 4 | -0.126 | -8.77437325905 | 1.436 | 1.44 | 1.288 | 2816 | 1.3805167 | DE |
| 12 | -0.072 | -5.20984081042 | 1.382 | 1.476 | 1.288 | 1935 | 1.39673768 | DE |
| 26 | -0.2 | -13.2450331126 | 1.51 | 1.66 | 1.25 | 1970 | 1.41296604 | DE |
| 52 | -0.152 | -10.3967168263 | 1.462 | 1.66 | 1.1419999 | 2903 | 1.35452006 | DE |
| 156 | -0.056 | -4.09956076135 | 1.366 | 1.66 | 1.1 | 2871 | 1.33523655 | DE |
| 260 | -0.056 | -4.09956076135 | 1.366 | 1.66 | 1.1 | 2871 | 1.33523655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.296 | -0.03 | -2.41 | 1.302 | 1.302 | 1.296 | 3818 |
| 1732224420 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1732138020 | 1.328 | 0.02 | 1.53 | 1.346 | 1.348 | 1.328 | 3502 |
| 1732051620 | 1.308 | -0.07 | -5.08 | 1.3899999 | 1.3899999 | 1.288 | 3811 |
| 1731965220 | 1.3779999 | -0.02 | -1.43 | 1.3819999 | 1.3899999 | 1.3779999 | 421 |
| 1731705960 | 1.398 | 0.02 | 1.30 | 1.3919999 | 1.398 | 1.3859999 | 5089 |
| 1731619560 | 1.3799999 | 0.03 | 2.53 | 1.3859999 | 1.3859999 | 1.3799999 | 636 |
| 1731533160 | 1.346 | -0.05 | -3.30 | 1.374 | 1.374 | 1.346 | 2332 |
| 1731446820 | 1.3919999 | -0.01 | -0.71 | 1.408 | 1.408 | 1.3919999 | 8081 |
| 1731360420 | 1.402 | -0.01 | -0.85 | 1.412 | 1.416 | 1.402 | 111 |
| 1731101220 | 1.414 | -0.01 | -0.56 | 1.414 | 1.414 | 1.414 | 22 |
| 1731014760 | 1.422 | 0.01 | 0.85 | 1.422 | 1.422 | 1.416 | 6567 |
| 1730928360 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1730841960 | 1.41 | 0.02 | 1.59 | 1.3919999 | 1.41 | 1.3919999 | 1363 |
| 1730755560 | 1.3879999 | -0.01 | -0.86 | 1.422 | 1.422 | 1.3879999 | 5571 |
| 1730496360 | 1.4 | -0.03 | -1.82 | 1.404 | 1.404 | 1.4 | 89 |
| 1730409960 | 1.426 | 0 | 0.00 | 1.426 | 1.426 | 1.426 | 0 |
| 1730323560 | 1.426 | 0 | 0.28 | 1.42 | 1.426 | 1.42 | 524 |
| 1730237160 | 1.422 | -0.01 | -0.97 | 1.44 | 1.44 | 1.402 | 2106 |
| 1730150760 | 1.436 | -0 | -0.28 | 1.436 | 1.436 | 1.436 | 3834 |
| 1729888020 | 1.44 | 0.03 | 2.27 | 1.4 | 1.44 | 1.4 | 886 |
| 1729801560 | 1.408 | 0 | 0.14 | 1.41 | 1.418 | 1.408 | 85 |
| 1729715160 | 1.406 | -0.03 | -2.09 | 1.442 | 1.442 | 1.406 | 3287 |
| 1729628760 | 1.436 | 0 | 0.28 | 1.426 | 1.436 | 1.426 | 172 |
| 1729542360 | 1.432 | 0 | 0.00 | 1.432 | 1.432 | 1.432 | 0 |
| 1729283160 | 1.432 | 0 | 0.14 | 1.432 | 1.432 | 1.432 | 1 |
| 1729196760 | 1.43 | 0.01 | 0.99 | 1.43 | 1.43 | 1.43 | 11 |
| 1729110360 | 1.416 | 0.01 | 0.71 | 1.402 | 1.416 | 1.402 | 1189 |
| 1729023960 | 1.406 | -0.01 | -0.71 | 1.3899999 | 1.406 | 1.3899999 | 53 |
| 1728937560 | 1.416 | 0 | 0.00 | 1.416 | 1.416 | 1.416 | 0 |
| 1728678360 | 1.416 | 0.03 | 2.46 | 1.416 | 1.416 | 1.416 | 1 |
| 1728591960 | 1.3819999 | 0 | 0.00 | 1.3819999 | 1.3819999 | 1.3819999 | 0 |
| 1728505560 | 1.3819999 | 0 | 0.00 | 1.3819999 | 1.3819999 | 1.3819999 | 0 |
| 1728419160 | 1.3819999 | -0.01 | -0.58 | 1.3799999 | 1.3819999 | 1.3799999 | 1100 |
| 1728332760 | 1.3899999 | 0.01 | 1.02 | 1.3899999 | 1.3919999 | 1.3899999 | 4260 |
| 1728073620 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 0 |
| 1727987220 | 1.3759999 | -0.06 | -4.18 | 1.3799999 | 1.3799999 | 1.3759999 | 3000 |
| 1727900760 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1727814360 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1727727960 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1727468760 | 1.436 | -0 | -0.28 | 1.418 | 1.436 | 1.418 | 208 |
| 1727382360 | 1.44 | 0.04 | 2.71 | 1.44 | 1.44 | 1.44 | 2152 |
| 1727295960 | 1.402 | -0.01 | -0.43 | 1.41 | 1.41 | 1.402 | 241 |
| 1727209560 | 1.408 | 0 | 0.00 | 1.408 | 1.408 | 1.408 | 0 |
| 1727123160 | 1.408 | -0.04 | -2.49 | 1.434 | 1.434 | 1.406 | 644 |
| 1726864020 | 1.444 | 0 | 0.14 | 1.444 | 1.444 | 1.444 | 4890 |
| 1726777560 | 1.442 | -0 | -0.14 | 1.476 | 1.476 | 1.442 | 501 |
| 1726691220 | 1.444 | -0 | -0.14 | 1.446 | 1.446 | 1.444 | 4830 |
| 1726604760 | 1.446 | 0.02 | 1.40 | 1.436 | 1.45 | 1.436 | 3358 |
| 1726518420 | 1.426 | 0.02 | 1.13 | 1.442 | 1.442 | 1.426 | 49 |
| 1726259160 | 1.41 | 0.04 | 3.07 | 1.3879999 | 1.41 | 1.3879999 | 2200 |
| 1726172760 | 1.368 | 0 | 0.00 | 1.368 | 1.368 | 1.368 | 0 |
| 1726086360 | 1.368 | 0 | 0.00 | 1.368 | 1.368 | 1.368 | 0 |
| 1725999960 | 1.368 | -0.01 | -0.58 | 1.368 | 1.368 | 1.368 | 11 |
| 1725913620 | 1.3759999 | -0.01 | -0.43 | 1.3759999 | 1.3759999 | 1.3759999 | 11 |
| 1725654360 | 1.3819999 | 0 | 0.00 | 1.3819999 | 1.3819999 | 1.3819999 | 0 |
| 1725567960 | 1.3819999 | 0 | 0.00 | 1.3819999 | 1.3819999 | 1.3819999 | 0 |
| 1725481560 | 1.3819999 | 0 | 0.00 | 1.3819999 | 1.3819999 | 1.3819999 | 0 |
| 1725395160 | 1.3819999 | -0.01 | -1.00 | 1.3819999 | 1.3819999 | 1.3819999 | 265 |
| 1725308760 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1725049560 | 1.396 | 0.02 | 1.16 | 1.396 | 1.396 | 1.396 | 2074 |
| 1724963160 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1724876760 | 1.3799999 | -0.01 | -1.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1020 |
| 1724790420 | 1.3939999 | 0.01 | 0.58 | 1.3899999 | 1.3939999 | 1.3899999 | 2224 |
| 1724704020 | 1.3859999 | -0.01 | -0.86 | 1.3859999 | 1.3859999 | 1.3859999 | 4 |
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
