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 | -0.05 | -4 | 1.25 | 1.315 | 1.2 | 1112974 | 1.22831623 | DE |
| 4 | 0.125 | 11.6279069767 | 1.075 | 1.315 | 1.01 | 6120851 | 1.13913831 | DE |
| 12 | 0.1 | 9.09090909091 | 1.1 | 1.325 | 0.98 | 4689533 | 1.14365001 | DE |
| 26 | 0.625 | 108.695652174 | 0.575 | 1.325 | 0.375 | 5824154 | 0.83912501 | DE |
| 52 | 0.625 | 108.695652174 | 0.575 | 1.325 | 0.325 | 4334706 | 0.75288893 | DE |
| 156 | 0.15 | 14.2857142857 | 1.05 | 1.575 | 0.325 | 2901004 | 0.86708108 | DE |
| 260 | 0.65 | 118.181818182 | 0.55 | 2.35 | 0.16 | 2449274 | 0.91944067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1.2 | 0 | 0.00 | 1.2 | 1.2649999 | 1.2 | 48578 |
| 1732642200 | 1.2 | -0.1 | -7.69 | 1.2 | 1.315 | 1.2 | 1713006 |
| 1732555800 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.2 | 1575761 |
| 1732296600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 869468 |
| 1732210200 | 1.2 | -0.03 | -2.04 | 1.25 | 1.25 | 1.2 | 1358056 |
| 1732123800 | 1.225 | 0.1 | 8.89 | 1.125 | 1.275 | 1.125 | 5450338 |
| 1732037400 | 1.125 | 0 | 0.00 | 1.125 | 1.2 | 1.125 | 421332 |
| 1731951000 | 1.125 | -0.08 | -6.25 | 1.125 | 1.215 | 1.125 | 154598 |
| 1731691800 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.01 | 1665296 |
| 1731605400 | 1.1 | -0.08 | -6.38 | 1.15 | 1.15 | 1.1 | 1291709 |
| 1731519000 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 2573186 |
| 1731432600 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 398133 |
| 1731346200 | 1.24 | 0.12 | 10.22 | 1.125 | 1.25 | 1.125 | 3375440 |
| 1731087000 | 1.125 | 0 | 0.00 | 1.125 | 1.17 | 1.125 | 95040833 |
| 1731000600 | 1.125 | 0 | 0.00 | 1.125 | 1.2 | 1.125 | 1176833 |
| 1730914200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1351278 |
| 1730827800 | 1.125 | -0.03 | -2.17 | 1.1 | 1.125 | 1.1 | 990641 |
| 1730741400 | 1.15 | 0.02 | 2.22 | 1.125 | 1.15 | 1.1 | 833328 |
| 1730482200 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 744328 |
| 1730395800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1384885 |
| 1730309400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 575305 |
| 1730223000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1050034 |
| 1730136600 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.1 | 1088435 |
| 1729873800 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.15 | 1242279 |
| 1729787400 | 1.175 | -0.08 | -6.00 | 1.2 | 1.25 | 1.15 | 5320823 |
| 1729701000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1555713 |
| 1729614600 | 1.3 | 0.1 | 8.33 | 1.2 | 1.325 | 1.2 | 6381539 |
| 1729528200 | 1.2 | 0.02 | 2.13 | 1.175 | 1.205 | 1.16 | 3606834 |
| 1729269000 | 1.175 | -0.04 | -2.89 | 1.175 | 1.25 | 1.125 | 2334909 |
| 1729182600 | 1.21 | 0.09 | 7.56 | 1.125 | 1.21 | 1.04 | 1435187 |
| 1729096200 | 1.125 | 0.05 | 4.65 | 1.1 | 1.125 | 1.025 | 53774130 |
| 1729009800 | 1.075 | 0.02 | 2.38 | 1.1 | 1.1 | 0.98 | 682635 |
| 1728923400 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.025 | 686235 |
| 1728664200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 0.99 | 59955 |
| 1728577800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 0.99 | 1221435 |
| 1728491400 | 1.075 | 0 | 0.00 | 1.075 | 1.125 | 1.075 | 351340 |
| 1728405000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 162517 |
| 1728318600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.025 | 0 |
| 1728059400 | 1.075 | -0.1 | -8.51 | 1.15 | 1.175 | 1.075 | 1843800 |
| 1727973000 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.06 | 11785 |
| 1727886600 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.15 | 351568 |
| 1727800200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 404066 |
| 1727713800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 503666 |
| 1727454600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 395225 |
| 1727368200 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 1000910 |
| 1727281800 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.15 | 6689251 |
| 1727195400 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.125 | 8040752 |
| 1727109000 | 1.175 | 0.05 | 4.44 | 1.125 | 1.175 | 1.125 | 1181960 |
| 1726849800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2534941 |
| 1726763400 | 1.125 | 0.02 | 2.27 | 1.125 | 1.125 | 1.05 | 6089838 |
| 1726677000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 1718960 |
| 1726590600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 4186709 |
| 1726504200 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 8547 |
| 1726245000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2630740 |
| 1726158600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 2560242 |
| 1726072200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 11629657 |
| 1725985800 | 1.125 | -0.03 | -2.17 | 1.15 | 1.175 | 1.1 | 2296890 |
| 1725899400 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.115 | 9630432 |
| 1725640200 | 1.15 | 0 | 0.00 | 1.175 | 1.175 | 1.15 | 9763988 |
| 1725553800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 7640341 |
| 1725467400 | 1.1 | 0 | 0.00 | 1.1 | 1.125 | 1.05 | 14173854 |
| 1725381000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1289139 |
| 1725294600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2656320 |
| 1725035400 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.05 | 11219177 |
| 1724949000 | 1.2 | 0.25 | 26.32 | 1 | 1.2 | 1 | 25578920 |
| 1724862600 | 0.95 | -0.05 | -5.00 | 1 | 1.025 | 0.95 | 11008095 |
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
