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 | 0.0350001 | 1.46505238447 | 2.3889999 | 2.4369999 | 2.286 | 8838 | 2.35475087 | DE |
| 4 | 0.236 | 10.7861060329 | 2.188 | 2.4369999 | 2.145 | 6481 | 2.30862625 | DE |
| 12 | 0.425 | 21.2606303152 | 1.999 | 2.4369999 | 1.7995 | 10132 | 2.05353769 | DE |
| 26 | 0.053 | 2.23534373682 | 2.371 | 2.442 | 1.7995 | 8682 | 2.09101519 | DE |
| 52 | 0.9795 | 67.8089304258 | 1.4445 | 2.458 | 1.249 | 12522 | 1.83207232 | DE |
| 156 | 0.873 | 56.2862669246 | 1.551 | 2.458 | 1.249 | 16702 | 1.69048642 | DE |
| 260 | 0.873 | 56.2862669246 | 1.551 | 2.458 | 1.249 | 16702 | 1.69048642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 2.4369999 | 0.08 | 3.22 | 2.368 | 2.4369999 | 2.368 | 1471 |
| 1732570020 | 2.361 | -0.06 | -2.28 | 2.42 | 2.432 | 2.361 | 15899 |
| 1732310820 | 2.416 | 0.06 | 2.59 | 2.387 | 2.416 | 2.349 | 2720 |
| 1732224420 | 2.355 | 0.02 | 0.73 | 2.37 | 2.37 | 2.343 | 15687 |
| 1732138020 | 2.338 | 0.05 | 2.27 | 2.361 | 2.361 | 2.3279999 | 7877 |
| 1732051620 | 2.286 | -0.1 | -4.11 | 2.3889999 | 2.3889999 | 2.286 | 2006 |
| 1731965220 | 2.384 | 0.02 | 0.93 | 2.35 | 2.431 | 2.333 | 10271 |
| 1731705960 | 2.362 | 0.05 | 2.03 | 2.309 | 2.362 | 2.309 | 828 |
| 1731619560 | 2.315 | 0.02 | 0.74 | 2.313 | 2.367 | 2.313 | 3050 |
| 1731533160 | 2.298 | 0.01 | 0.35 | 2.3039999 | 2.3279999 | 2.294 | 8281 |
| 1731446820 | 2.29 | -0.06 | -2.55 | 2.374 | 2.374 | 2.266 | 15161 |
| 1731360420 | 2.35 | 0.01 | 0.60 | 2.344 | 2.36 | 2.344 | 2877 |
| 1731101220 | 2.336 | 0.01 | 0.52 | 2.2799999 | 2.35 | 2.2799999 | 12403 |
| 1731014760 | 2.3239999 | 0.1 | 4.64 | 2.246 | 2.3239999 | 2.235 | 4854 |
| 1730928360 | 2.221 | -0.03 | -1.33 | 2.2719999 | 2.285 | 2.221 | 3781 |
| 1730841960 | 2.251 | 0.03 | 1.31 | 2.222 | 2.251 | 2.222 | 2 |
| 1730755560 | 2.222 | 0.01 | 0.54 | 2.266 | 2.2799999 | 2.2069999 | 8098 |
| 1730496360 | 2.21 | 0.05 | 2.22 | 2.2 | 2.22 | 2.2 | 5651 |
| 1730409960 | 2.162 | -0.01 | -0.55 | 2.146 | 2.162 | 2.145 | 6204 |
| 1730323560 | 2.174 | 0 | 0.09 | 2.178 | 2.178 | 2.1709999 | 1985 |
| 1730237160 | 2.172 | -0 | -0.18 | 2.188 | 2.194 | 2.172 | 1988 |
| 1730150760 | 2.176 | 0.01 | 0.28 | 2.169 | 2.184 | 2.161 | 10719 |
| 1729888020 | 2.17 | 0.05 | 2.41 | 2.148 | 2.205 | 2.148 | 35570 |
| 1729801560 | 2.119 | 0.05 | 2.62 | 2.099 | 2.125 | 2.09 | 19182 |
| 1729715160 | 2.065 | 0.02 | 1.08 | 2.0499999 | 2.097 | 2.021 | 3550 |
| 1729628760 | 2.043 | 0.01 | 0.29 | 2.057 | 2.057 | 2.005 | 4106 |
| 1729542360 | 2.037 | 0.01 | 0.34 | 2.051 | 2.051 | 2.023 | 9242 |
| 1729283160 | 2.0299999 | -0.02 | -1.02 | 2.0299999 | 2.0299999 | 2.0299999 | 476 |
| 1729196760 | 2.051 | 0.04 | 1.84 | 2.0099999 | 2.06 | 1.9095 | 20754 |
| 1729110360 | 2.0139999 | 0.04 | 2.00 | 2.003 | 2.0139999 | 1.993 | 2482 |
| 1729023960 | 1.9745 | -0.05 | -2.40 | 2.02 | 2.041 | 1.96 | 6193 |
| 1728937620 | 2.023 | -0.02 | -0.78 | 2.033 | 2.033 | 2.023 | 3305 |
| 1728678360 | 2.039 | 0.02 | 1.09 | 2.027 | 2.04 | 2.027 | 4500 |
| 1728591960 | 2.017 | 0.02 | 0.80 | 2.036 | 2.036 | 2.017 | 45 |
| 1728505560 | 2.001 | -0 | -0.20 | 2.001 | 2.001 | 2.001 | 52 |
| 1728419160 | 2.005 | -0.04 | -2.15 | 2.005 | 2.005 | 2.005 | 1000 |
| 1728332760 | 2.049 | 0.01 | 0.39 | 2.015 | 2.057 | 2.015 | 18025 |
| 1728073560 | 2.041 | -0.02 | -0.92 | 2.028 | 2.041 | 2.015 | 19215 |
| 1727987220 | 2.06 | 0.02 | 0.98 | 2.0499999 | 2.061 | 2.0499999 | 11100 |
| 1727900820 | 2.04 | 0.09 | 4.56 | 2.016 | 2.04 | 2.016 | 8350 |
| 1727814420 | 1.951 | 0 | 0.00 | 1.951 | 1.951 | 1.951 | 0 |
| 1727728020 | 1.951 | -0.01 | -0.54 | 1.9545 | 1.9555 | 1.9465 | 11755 |
| 1727468760 | 1.9615 | 0.05 | 2.59 | 1.961 | 1.9615 | 1.961 | 2648 |
| 1727382360 | 1.912 | -0.11 | -5.49 | 2.049 | 2.049 | 1.912 | 34970 |
| 1727295960 | 2.023 | -0.06 | -2.74 | 2.06 | 2.06 | 2.023 | 4522 |
| 1727209560 | 2.08 | 0.05 | 2.56 | 2.048 | 2.1 | 2.048 | 17572 |
| 1727123160 | 2.028 | -0.01 | -0.64 | 2.02 | 2.04 | 2.02 | 3106 |
| 1726864020 | 2.041 | 0.01 | 0.34 | 2.052 | 2.06 | 2.041 | 8401 |
| 1726777560 | 2.0339999 | 0.03 | 1.40 | 2.039 | 2.08 | 2.0339999 | 5319 |
| 1726691220 | 2.0059999 | 0.05 | 2.37 | 1.9725 | 2.0099999 | 1.95 | 11391 |
| 1726604760 | 1.9595 | -0.01 | -0.56 | 1.954 | 1.9695 | 1.914 | 21948 |
| 1726518420 | 1.9705 | 0.1 | 5.15 | 1.911 | 1.9705 | 1.911 | 10786 |
| 1726259160 | 1.874 | 0.01 | 0.27 | 1.858 | 1.874 | 1.84 | 14800 |
| 1726172760 | 1.869 | 0.05 | 2.98 | 1.84 | 1.879 | 1.8285 | 26670 |
| 1726086360 | 1.815 | 0.02 | 0.86 | 1.835 | 1.835 | 1.815 | 18825 |
| 1725999960 | 1.7995 | -0.07 | -3.77 | 1.87 | 1.87 | 1.7995 | 22450 |
| 1725913620 | 1.87 | 0 | 0.24 | 1.874 | 1.874 | 1.87 | 2100 |
| 1725654360 | 1.8655 | -0.04 | -2.20 | 1.8815 | 1.887 | 1.8655 | 4802 |
| 1725567960 | 1.9075 | -0.01 | -0.55 | 1.9075 | 1.9075 | 1.9075 | 105 |
| 1725481560 | 1.918 | 0 | 0.26 | 1.8895 | 1.9205 | 1.874 | 24400 |
| 1725395160 | 1.913 | -0.11 | -5.62 | 1.999 | 1.999 | 1.881 | 43700 |
| 1725308760 | 2.027 | -0 | -0.15 | 2.0139999 | 2.027 | 2.0139999 | 2600 |
| 1725049560 | 2.0299999 | -0.02 | -0.88 | 2.027 | 2.0299999 | 2.027 | 8390 |
| 1724963160 | 2.048 | -0.01 | -0.49 | 2.011 | 2.048 | 2.011 | 2550 |
| 1724876760 | 2.0579999 | 0.02 | 0.88 | 2.0579999 | 2.0579999 | 2.0579999 | 1500 |
| 1724790420 | 2.04 | -0.04 | -1.69 | 2.059 | 2.059 | 2.04 | 604 |
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
