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 | -0.1 | -5.12820512821 | 1.95 | 1.95 | 1.85 | 150465 | 1.85804073 | DE |
| 4 | -0.2 | -9.75609756098 | 2.05 | 2.1 | 1.7 | 679312 | 2.00854552 | DE |
| 12 | -1.45 | -43.9393939394 | 3.3 | 3.3 | 0.77 | 2452178 | 1.65572876 | DE |
| 26 | -3.2 | -63.3663366337 | 5.05 | 5.1 | 0.77 | 1250089 | 1.82781484 | DE |
| 52 | -7.9 | -81.0256410256 | 9.75 | 9.925 | 0.77 | 641587 | 1.99848114 | DE |
| 156 | -12.15 | -86.7857142857 | 14 | 15.35 | 0.77 | 248412 | 3.29086034 | DE |
| 260 | -14.15 | -88.4375 | 16 | 18.1 | 0.77 | 183805 | 5.44482281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 606950 |
| 1743096600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 632375 |
| 1743010200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1742923800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 78851 |
| 1742837400 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.88 | 40066 |
| 1742578200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1034 |
| 1742491800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 102917 |
| 1742405400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 52800 |
| 1742319000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 9247 |
| 1742232600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 60268 |
| 1741973400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 11507 |
| 1741887000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 51061 |
| 1741800600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 174098 |
| 1741714200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 467110 |
| 1741627800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 709144 |
| 1741368600 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 1738304 |
| 1741282200 | 2.1 | 0.4 | 23.53 | 1.75 | 2.1 | 1.75 | 3831670 |
| 1741195800 | 1.7 | -0.35 | -17.07 | 2.05 | 2.05 | 1.7 | 1027564 |
| 1741109400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 4037500 |
| 1741023000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 396347 |
| 1740763800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 164370 |
| 1740677400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 150474 |
| 1740591000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 198193 |
| 1740504600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 136356 |
| 1740418200 | 2.05 | -0.35 | -14.58 | 2.4 | 2.4 | 2.05 | 1503510 |
| 1740159000 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 1843950 |
| 1740072600 | 2.5 | 0.33 | 15.21 | 2.32 | 2.55 | 2.32 | 2152524 |
| 1739986200 | 2.17 | 0.22 | 11.28 | 1.95 | 2.17 | 1.95 | 781599 |
| 1739899800 | 1.95 | 0.15 | 8.33 | 1.8 | 1.95 | 1.8 | 801412 |
| 1739813400 | 1.8 | -0.35 | -16.28 | 2.15 | 2.15 | 1.75 | 2485526 |
| 1739554200 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 2138289 |
| 1739467800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 614826 |
| 1739381400 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5 | 2.3 | 1337328 |
| 1739295000 | 2.5 | -0.3 | -10.71 | 2.8 | 2.8 | 2.45 | 2221754 |
| 1739208600 | 2.8 | -0.05 | -1.75 | 2.95 | 3.25 | 2.75 | 8126822 |
| 1738949400 | 2.85 | 1.05 | 58.33 | 1.8 | 2.95 | 1.8 | 17974888 |
| 1738863000 | 1.8 | 0.5 | 38.46 | 1.3 | 1.8 | 1.3 | 3269242 |
| 1738776600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 808004 |
| 1738690200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 424860 |
| 1738603800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 550548 |
| 1738344600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 46281 |
| 1738258200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 214032 |
| 1738171800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 166053 |
| 1738085400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 64271 |
| 1737999000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 71689 |
| 1737739800 | 1.3 | 0.08 | 6.12 | 1.225 | 1.3 | 1.225 | 89504 |
| 1737653400 | 1.225 | 0.08 | 6.52 | 1.15 | 1.225 | 1.15 | 1171829 |
| 1737567000 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 1544327 |
| 1737480600 | 1.25 | -0.38 | -23.31 | 1.4 | 1.4 | 1.25 | 3224728 |
| 1737394200 | 1.6299999 | 0.63 | 63.00 | 1 | 1.775 | 1 | 19808903 |
| 1737135000 | 1 | 0.1 | 11.11 | 0.9 | 1.025 | 0.9 | 2454672 |
| 1737048600 | 0.9 | -0.09 | -9.09 | 0.95 | 0.95 | 0.825 | 22144855 |
| 1736962200 | 0.99 | 0.2 | 25.32 | 0.8 | 0.99 | 0.8 | 14496339 |
| 1736875800 | 0.79 | -0.09 | -10.23 | 0.85 | 0.85 | 0.79 | 5442983 |
| 1736789400 | 0.88 | 0.11 | 14.29 | 0.825 | 0.88 | 0.825 | 5452174 |
| 1736530200 | 0.77 | -2.33 | -75.16 | 1.75 | 1.75 | 0.77 | 7809207 |
| 1736443800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736357400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736271000 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.1 | 1821543 |
| 1736184600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 980 |
| 1735925400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735839000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735666200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735579800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
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
