Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0838 | -9.76462363086 | 0.8582 | 0.876 | 0.7623 | 8104 | 0.80438431 | DE |
4 | -0.4254 | -35.4559093182 | 1.1998 | 1.1998 | 0.7623 | 11269 | 0.94459558 | DE |
12 | -0.2332 | -23.1441048035 | 1.0076 | 1.7598 | 0.7623 | 16220 | 1.23055452 | DE |
26 | -0.0615 | -7.35733939466 | 0.8359 | 2 | 0.6192999 | 24014 | 1.24388758 | DE |
52 | -3.0186 | -79.5834431848 | 3.793 | 3.831 | 0.6192999 | 20177 | 1.43142326 | DE |
156 | -8.3146 | -91.4798107603 | 9.089 | 13.104 | 0.6192999 | 17067 | 2.6010082 | DE |
260 | -8.3146 | -91.4798107603 | 9.089 | 13.104 | 0.6192999 | 17067 | 2.6010082 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739827620 | 0.7703 | -0.0054 | -0.70 | 0.7811 | 0.7811 | 0.77 | 9251 |
1739568420 | 0.7756999 | -0.0011 | -0.14 | 0.7933 | 0.8085 | 0.7623 | 10828 |
1739482020 | 0.7768 | -0.0561 | -6.74 | 0.835 | 0.8742 | 0.771 | 7859 |
1739395620 | 0.8329 | 0.0145 | 1.77 | 0.8081 | 0.8329 | 0.8068999 | 11689 |
1739309220 | 0.8184 | -0.0576 | -6.58 | 0.8464 | 0.8656 | 0.8184 | 9242 |
1739222820 | 0.876 | 0.0236 | 2.77 | 0.8582 | 0.876 | 0.8424 | 901 |
1738963620 | 0.8524 | -0.0476 | -5.29 | 0.8645 | 0.8889 | 0.85 | 5340 |
1738877220 | 0.9 | 0.0219 | 2.49 | 0.8751 | 0.9 | 0.8347 | 13194 |
1738790820 | 0.8781 | -0.0126 | -1.41 | 0.9121 | 0.9457 | 0.8781 | 12737 |
1738704420 | 0.8907 | -0.1285 | -12.61 | 0.9555 | 0.9555 | 0.8907 | 47904 |
1738618020 | 1.0192 | -0.05 | -4.26 | 1.0284 | 1.0518 | 1.0086 | 5305 |
1738358820 | 1.0646 | 0.01 | 1.35 | 1.05 | 1.0646 | 1.05 | 510 |
1738272420 | 1.0504 | 0 | 0.00 | 1.0504 | 1.0504 | 1.0504 | 0 |
1738186020 | 1.0504 | -0.05 | -4.25 | 1.0998 | 1.184 | 1.0504 | 2010 |
1738099620 | 1.097 | 0.07 | 7.02 | 1.0172 | 1.097 | 1.0172 | 320 |
1738013220 | 1.0249999 | -0.05 | -4.37 | 1.0842 | 1.092 | 1.0249999 | 24477 |
1737754020 | 1.0718 | 0.01 | 1.11 | 1.0684 | 1.0818 | 1.0522 | 15426 |
1737667620 | 1.06 | 0.01 | 0.95 | 1.0242 | 1.0616 | 1.0242 | 12188 |
1737581220 | 1.05 | -0.02 | -1.72 | 1.061 | 1.1055999 | 1.05 | 19349 |
1737494820 | 1.0684 | -0.1 | -8.78 | 1.1728 | 1.1728 | 1.0682 | 12308 |
1737408420 | 1.1712 | -0.01 | -0.98 | 1.1998 | 1.1998 | 1.1712 | 2525 |
1737149220 | 1.1828 | -0.02 | -1.43 | 1.2054 | 1.2054 | 1.1612 | 5243 |
1737062820 | 1.2 | -0.09 | -6.90 | 1.2123999 | 1.2123999 | 1.1599999 | 18002 |
1736976420 | 1.2889999 | 0.1 | 8.34 | 1.2248 | 1.2889999 | 1.2248 | 3479 |
1736890020 | 1.1898 | -0.05 | -3.82 | 1.2666 | 1.2666 | 1.1898 | 17733 |
1736803620 | 1.237 | -0.09 | -7.09 | 1.3148 | 1.3202 | 1.237 | 10162 |
1736544420 | 1.3313999 | -0.06 | -4.33 | 1.3938 | 1.3938 | 1.3313999 | 55687 |
1736458020 | 1.3916 | -0.03 | -2.00 | 1.4 | 1.42 | 1.3912 | 4234 |
1736371620 | 1.42 | -0.17 | -10.42 | 1.5808 | 1.61 | 1.42 | 37409 |
1736285220 | 1.5852 | -0.13 | -7.42 | 1.7092 | 1.7358 | 1.5852 | 17408 |
1736198820 | 1.7122 | 0.22 | 14.73 | 1.4782 | 1.7598 | 1.4782 | 10276 |
1735939620 | 1.4924 | 0.12 | 8.78 | 1.3788 | 1.4924 | 1.3788 | 9147 |
1735853220 | 1.372 | 0.16 | 13.46 | 1.2502 | 1.3818 | 1.2298 | 10287 |
1735594020 | 1.2092 | 0.01 | 0.53 | 1.2128 | 1.2382 | 1.1861999 | 12028 |
1735334820 | 1.2028 | 0.06 | 4.90 | 1.2154 | 1.2811999 | 1.1834 | 39442 |
1734989220 | 1.1466 | -0.14 | -10.87 | 1.303 | 1.3142 | 1.091 | 12621 |
1734730020 | 1.2864 | -0.02 | -1.80 | 1.3748 | 1.3748 | 1.2864 | 10802 |
1734643620 | 1.31 | -0.07 | -5.26 | 1.3928 | 1.46 | 1.31 | 66655 |
1734557220 | 1.3828 | -0.12 | -7.73 | 1.4504 | 1.5084 | 1.3828 | 2280 |
1734470820 | 1.4986 | -0.04 | -2.31 | 1.5376 | 1.563 | 1.421 | 23929 |
1734384420 | 1.534 | 0.2 | 15.15 | 1.298 | 1.55 | 1.2458 | 20191 |
1734125220 | 1.3322 | -0.07 | -5.25 | 1.4001999 | 1.4074 | 1.332 | 2528 |
1734038820 | 1.406 | -0.1 | -6.49 | 1.4101999 | 1.5104 | 1.406 | 13176 |
1733952420 | 1.5036 | -0.06 | -3.96 | 1.5446 | 1.5608 | 1.393 | 7436 |
1733866020 | 1.5656 | 0.17 | 11.83 | 1.3526 | 1.6226 | 1.3526 | 45880 |
1733779620 | 1.4 | 0.14 | 10.88 | 1.2898 | 1.424 | 1.2676 | 34353 |
1733520420 | 1.2626 | 0.2 | 18.84 | 1.0758 | 1.2848 | 1.0744 | 13300 |
1733434020 | 1.0624 | -0.16 | -12.83 | 1.1204 | 1.1766 | 1.0356 | 26826 |
1733347620 | 1.2188 | 0.03 | 2.21 | 1.2422 | 1.2576 | 1.2028 | 4543 |
1733261220 | 1.1923999 | -0.04 | -3.51 | 1.2056 | 1.2134 | 1.1912 | 2759 |
1733174820 | 1.2358 | -0.03 | -2.48 | 1.2822 | 1.2916 | 1.1783999 | 55482 |
1732915620 | 1.2672 | 0.13 | 11.16 | 1.1188 | 1.295 | 1.1188 | 10517 |
1732829220 | 1.1399999 | 0 | 0.00 | 1.1374 | 1.1399999 | 1.1162 | 4989 |
1732742820 | 1.1399999 | -0.02 | -1.72 | 1.174 | 1.174 | 1.0833999 | 5733 |
1732656420 | 1.1599999 | 0 | 0.38 | 1.1786 | 1.1821999 | 1.1272 | 7682 |
1732570020 | 1.1556 | 0.13 | 12.98 | 1.0076 | 1.1694 | 1.0076 | 39982 |
1732310820 | 1.0228 | 0.04 | 3.57 | 0.9742 | 1.0322 | 0.955 | 11754 |
1732224420 | 0.9875 | 0.1279 | 14.88 | 0.8761 | 0.9875 | 0.8761 | 2424 |
1732138020 | 0.8596 | 0.0346 | 4.19 | 0.8405 | 0.9 | 0.8279 | 17458 |
1732051620 | 0.825 | 0.0211001 | 2.62 | 0.8263 | 0.8263 | 0.8056 | 7584 |
1731965220 | 0.8038999 | -0.0415 | -4.91 | 0.8292 | 0.8885 | 0.8038999 | 7642 |
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