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 | 9.3023255814 | 1.075 | 1.225 | 1.075 | 534209 | 1.15879976 | DE |
| 4 | 0.175 | 17.5 | 1 | 1.325 | 1 | 1169863 | 1.1295859 | DE |
| 12 | 0.8 | 213.333333333 | 0.375 | 1.37 | 0.365 | 3511188 | 0.95165934 | DE |
| 26 | 0.51 | 76.6917293233 | 0.665 | 1.37 | 0.365 | 2379072 | 0.81500498 | DE |
| 52 | -0.925 | -44.0476190476 | 2.1 | 2.1 | 0.365 | 1532269 | 0.90113732 | DE |
| 156 | -90.325 | -98.7158469945 | 91.5 | 91.5 | 0.365 | 707369 | 2.34208532 | DE |
| 260 | -84.125 | -98.6225087925 | 85.3 | 330 | 0.365 | 1439387 | 96.15928343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1.175 | -0.05 | -4.08 | 1.225 | 1.225 | 1.175 | 1689257 |
| 1743096600 | 1.225 | 0.05 | 4.26 | 1.175 | 1.225 | 1.175 | 477149 |
| 1743010200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 299138 |
| 1742923800 | 1.175 | 0.03 | 2.17 | 1.15 | 1.175 | 1.15 | 515402 |
| 1742837400 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 726456 |
| 1742578200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 652902 |
| 1742491800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 378129 |
| 1742405400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1558416 |
| 1742319000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 311728 |
| 1742232600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 907238 |
| 1741973400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 187123 |
| 1741887000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 1093419 |
| 1741800600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 86372 |
| 1741714200 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.1 | 730165 |
| 1741627800 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 1119746 |
| 1741368600 | 1.25 | 0 | 0.00 | 1.25 | 1.275 | 1.25 | 1781474 |
| 1741282200 | 1.25 | 0.1 | 8.70 | 1.15 | 1.325 | 1.15 | 3941630 |
| 1741195800 | 1.15 | 0.1 | 9.52 | 1.05 | 1.15 | 1.05 | 1680885 |
| 1741109400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2898665 |
| 1741023000 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 2734294 |
| 1740763800 | 1.025 | 0.02 | 2.50 | 1 | 1.025 | 1 | 1316928 |
| 1740677400 | 1 | -0.15 | -13.04 | 1.075 | 1.075 | 0.95 | 3793271 |
| 1740591000 | 1.15 | -0.08 | -6.12 | 1.225 | 1.225 | 1.075 | 1987971 |
| 1740504600 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 580484 |
| 1740418200 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 789843 |
| 1740159000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1226130 |
| 1740072600 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1794139 |
| 1739986200 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 3076644 |
| 1739899800 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.225 | 4538596 |
| 1739813400 | 1.275 | -0.03 | -1.92 | 1.3 | 1.3 | 1.275 | 6254176 |
| 1739554200 | 1.3 | -0.07 | -5.11 | 1.25 | 1.325 | 1.25 | 12445641 |
| 1739467800 | 1.37 | 0.2 | 17.09 | 1.175 | 1.37 | 1.1 | 8691009 |
| 1739381400 | 1.17 | 0.1 | 8.84 | 1.125 | 1.275 | 1.075 | 27674482 |
| 1739295000 | 1.075 | 0.28 | 34.38 | 0.75 | 1.075 | 0.75 | 24398629 |
| 1739208600 | 0.8 | 0.05 | 6.67 | 0.775 | 0.8 | 0.725 | 6122588 |
| 1738949400 | 0.75 | -0.025 | -3.23 | 0.775 | 0.825 | 0.75 | 17453374 |
| 1738863000 | 0.775 | 0.075 | 10.71 | 0.7 | 0.825 | 0.7 | 15135782 |
| 1738776600 | 0.7 | 0.175 | 33.33 | 0.6 | 0.825 | 0.5325 | 20996119 |
| 1738690200 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 29147 |
| 1738603800 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 39143 |
| 1738344600 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 0 |
| 1738258200 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 175106 |
| 1738171800 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 10319 |
| 1738085400 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 12081 |
| 1737999000 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 91025 |
| 1737739800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 413564 |
| 1737653400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 208968 |
| 1737567000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1306415 |
| 1737480600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 109798 |
| 1737394200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 154000 |
| 1737135000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 22740 |
| 1737048600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 324672 |
| 1736962200 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 81934 |
| 1736875800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 544138 |
| 1736789400 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 114383 |
| 1736530200 | 0.55 | 0.125 | 29.41 | 0.425 | 0.55 | 0.425 | 4589793 |
| 1736443800 | 0.425 | 0.05 | 13.33 | 0.375 | 0.425 | 0.365 | 20266249 |
| 1736357400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1594698 |
| 1736271000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 80739 |
| 1736184600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 145867 |
| 1735925400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 375 |
| 1735839000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 103532 |
| 1735666200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 24164 |
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
