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 | -0.035 | -2.23642172524 | 1.565 | 1.565 | 1.52 | 14640 | 1.54678586 | DE |
| 4 | -0.1 | -6.13496932515 | 1.63 | 1.64 | 1.52 | 32268 | 1.57945261 | DE |
| 12 | 0.08 | 5.51724137931 | 1.45 | 1.68 | 1.43 | 29592 | 1.53876734 | DE |
| 26 | 0.18 | 13.3333333333 | 1.35 | 1.68 | 1.24 | 18674 | 1.49255368 | DE |
| 52 | 0.48 | 45.7142857143 | 1.05 | 1.68 | 1.035 | 148834 | 1.27446441 | DE |
| 156 | 0.364 | 31.217838765 | 1.166 | 1.68 | 0.81 | 235024 | 1.10200713 | DE |
| 260 | 0.799 | 109.302325581 | 0.731 | 1.68 | 0.43125 | 294146 | 0.92375413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.53 | -0.01 | -0.33 | 1.53 | 1.53 | 1.53 | 4368 |
| 1732210200 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 23299 |
| 1732123800 | 1.535 | -0.03 | -1.92 | 1.52 | 1.535 | 1.52 | 24936 |
| 1732037400 | 1.565 | 0.02 | 1.29 | 1.52 | 1.565 | 1.52 | 34740 |
| 1731951000 | 1.545 | -0.02 | -1.28 | 1.545 | 1.545 | 1.545 | 0 |
| 1731691800 | 1.565 | -0.02 | -1.26 | 1.565 | 1.565 | 1.565 | 497 |
| 1731605400 | 1.585 | 0.02 | 1.60 | 1.585 | 1.585 | 1.585 | 6481 |
| 1731519000 | 1.56 | -0.04 | -2.19 | 1.57 | 1.57 | 1.55 | 251443 |
| 1731432600 | 1.595 | 0.01 | 0.63 | 1.595 | 1.595 | 1.595 | 1 |
| 1731346200 | 1.585 | -0.02 | -0.94 | 1.61 | 1.61 | 1.585 | 9950 |
| 1731087000 | 1.6 | -0.03 | -1.54 | 1.6 | 1.6 | 1.6 | 15982 |
| 1731000600 | 1.625 | 0.02 | 1.25 | 1.6299999 | 1.6299999 | 1.625 | 45736 |
| 1730914200 | 1.605 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.605 | 7768 |
| 1730827800 | 1.605 | 0.03 | 1.90 | 1.62 | 1.6299999 | 1.605 | 8000 |
| 1730741400 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 4376 |
| 1730482200 | 1.575 | -0.01 | -0.63 | 1.58 | 1.58 | 1.575 | 10468 |
| 1730395800 | 1.585 | -0.04 | -2.46 | 1.57 | 1.585 | 1.57 | 138384 |
| 1730309400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 49690 |
| 1730223000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 9345 |
| 1730136600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 623 |
| 1729873800 | 1.625 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.625 | 31534 |
| 1729787400 | 1.625 | 0 | 0.00 | 1.59 | 1.625 | 1.59 | 6024 |
| 1729701000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1729614600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 512 |
| 1729528200 | 1.625 | 0.01 | 0.93 | 1.6299999 | 1.6299999 | 1.625 | 22794 |
| 1729269000 | 1.61 | 0 | 0.00 | 1.68 | 1.68 | 1.61 | 94073 |
| 1729182600 | 1.61 | -0.04 | -2.13 | 1.6299999 | 1.6299999 | 1.61 | 14049 |
| 1729096200 | 1.645 | 0.05 | 3.46 | 1.65 | 1.65 | 1.62 | 5389 |
| 1729009800 | 1.59 | -0.05 | -2.75 | 1.61 | 1.61 | 1.59 | 1500 |
| 1728923400 | 1.635 | 0.04 | 2.83 | 1.635 | 1.635 | 1.635 | 0 |
| 1728664200 | 1.59 | 0 | 0.00 | 1.61 | 1.61 | 1.59 | 41481 |
| 1728577800 | 1.59 | 0 | 0.00 | 1.65 | 1.65 | 1.59 | 2056 |
| 1728491400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1728405000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1728318600 | 1.59 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 3427 |
| 1728059400 | 1.59 | -0.03 | -1.55 | 1.59 | 1.59 | 1.59 | 0 |
| 1727973000 | 1.615 | 0.01 | 0.94 | 1.59 | 1.615 | 1.59 | 2000 |
| 1727886600 | 1.6 | 0.02 | 0.95 | 1.55 | 1.6 | 1.55 | 11793 |
| 1727800200 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 4227 |
| 1727713800 | 1.585 | 0 | 0.00 | 1.59 | 1.59 | 1.585 | 500 |
| 1727454600 | 1.585 | 0.04 | 2.92 | 1.49 | 1.62 | 1.49 | 218230 |
| 1727368200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 36 |
| 1727281800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 64 |
| 1727195400 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.54 | 1000 |
| 1727109000 | 1.56 | 0 | 0.00 | 1.54 | 1.56 | 1.54 | 8768 |
| 1726849800 | 1.56 | 0.02 | 0.97 | 1.58 | 1.58 | 1.56 | 4229 |
| 1726763400 | 1.545 | 0 | 0.00 | 1.56 | 1.56 | 1.545 | 14484 |
| 1726677000 | 1.545 | 0.02 | 1.64 | 1.53 | 1.55 | 1.53 | 7554 |
| 1726590600 | 1.52 | 0.01 | 0.66 | 1.53 | 1.53 | 1.52 | 18719 |
| 1726504200 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.51 | 0 |
| 1726245000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 0 |
| 1726158600 | 1.48 | -0.01 | -0.67 | 1.46 | 1.48 | 1.46 | 3332 |
| 1726072200 | 1.49 | 0.02 | 1.71 | 1.5 | 1.53 | 1.49 | 57 |
| 1725985800 | 1.465 | -0.02 | -1.01 | 1.465 | 1.465 | 1.465 | 0 |
| 1725899400 | 1.48 | -0.04 | -2.31 | 1.45 | 1.48 | 1.43 | 11163 |
| 1725640200 | 1.5149999 | -0.02 | -1.30 | 1.46 | 1.5149999 | 1.46 | 78963 |
| 1725553800 | 1.535 | 0.09 | 5.86 | 1.45 | 1.535 | 1.45 | 25521 |
| 1725467400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725381000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1339 |
| 1725294600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 806 |
| 1725035400 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.45 | 552947 |
| 1724949000 | 1.46 | 0 | 0.34 | 1.42 | 1.46 | 1.42 | 9733 |
| 1724862600 | 1.455 | 0.01 | 0.34 | 1.41 | 1.455 | 1.41 | 8736 |
| 1724776200 | 1.45 | -0.01 | -0.34 | 1.43 | 1.45 | 1.43 | 5323 |
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
