Flow Traders Ltd (O3I)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 5.34904805077 | 22.06 | 23.6 | 21.68 | 2304 | 22.81145139 | DE |
| 4 | 1.28 | 5.82877959927 | 21.96 | 23.6 | 21.399999 | 2371 | 22.31115585 | DE |
| 12 | 1.58 | 7.2945521699 | 21.66 | 23.6 | 20.399999 | 3333 | 21.48998001 | DE |
| 26 | 4.99 | 27.3424657534 | 18.25 | 23.6 | 14.76 | 4213 | 19.01775297 | DE |
| 52 | 4.69 | 25.2830188679 | 18.55 | 23.6 | 14.76 | 3602 | 18.68582166 | DE |
| 156 | 4.54 | 24.2780748663 | 18.7 | 23.6 | 14.76 | 3563 | 18.31488364 | DE |
| 260 | 4.54 | 24.2780748663 | 18.7 | 23.6 | 14.76 | 3563 | 18.31488364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 23.34 | -0.12 | -0.51 | 23.6 | 23.6 | 23.08 | 9733 |
| 1736458020 | 23.46 | 0.12 | 0.51 | 23.36 | 23.5 | 23.3 | 2614 |
| 1736371620 | 23.34 | 0.48 | 2.10 | 23.02 | 23.38 | 23 | 3356 |
| 1736285220 | 22.86 | 1.06 | 4.86 | 21.8 | 22.86 | 21.8 | 1852 |
| 1736198820 | 21.8 | -0.12 | -0.55 | 21.82 | 21.92 | 21.68 | 2187 |
| 1735939620 | 21.92 | -0.02 | -0.09 | 22.06 | 22.16 | 21.92 | 1511 |
| 1735853220 | 21.94 | 0.36 | 1.67 | 21.8 | 22.06 | 21.64 | 2998 |
| 1735594020 | 21.58 | -0.02 | -0.09 | 21.54 | 21.58 | 21.54 | 908 |
| 1735334820 | 21.6 | 0.1 | 0.47 | 21.52 | 21.68 | 21.5 | 677 |
| 1734989220 | 21.5 | -0.16 | -0.74 | 21.52 | 21.68 | 21.399999 | 2546 |
| 1734730020 | 21.66 | -0.84 | -3.73 | 22.34 | 22.34 | 21.66 | 4596 |
| 1734643620 | 22.5 | 0.36 | 1.63 | 22.46 | 22.64 | 22.44 | 1275 |
| 1734557220 | 22.14 | -0.26 | -1.16 | 22.36 | 22.46 | 22 | 1723 |
| 1734470820 | 22.4 | -0.16 | -0.71 | 22.4 | 22.6 | 22.32 | 1869 |
| 1734384420 | 22.56 | 0.08 | 0.36 | 22.36 | 22.6 | 22.36 | 2274 |
| 1734125220 | 22.48 | 1.1 | 5.14 | 21.96 | 22.58 | 21.86 | 5181 |
| 1734038820 | 21.38 | 0.26 | 1.23 | 21.239999 | 21.44 | 21.2 | 11080 |
| 1733952420 | 21.12 | 0.04 | 0.19 | 21.1 | 21.18 | 21.04 | 2782 |
| 1733866020 | 21.079999 | -0.04 | -0.19 | 21.12 | 21.12 | 21.059999 | 371 |
| 1733779620 | 21.12 | -0.16 | -0.75 | 21.3 | 21.3 | 21.1 | 1439 |
| 1733520420 | 21.28 | -0.02 | -0.09 | 21.5 | 21.5 | 21.28 | 2783 |
| 1733434020 | 21.3 | 0.1 | 0.47 | 21.56 | 21.56 | 21.3 | 2720 |
| 1733347620 | 21.2 | 0.38 | 1.83 | 20.899999 | 21.28 | 20.899999 | 4385 |
| 1733261220 | 20.82 | -0.14 | -0.67 | 20.94 | 21.02 | 20.8 | 4407 |
| 1733174820 | 20.96 | -0.2 | -0.95 | 21.22 | 21.22 | 20.92 | 2561 |
| 1732915620 | 21.16 | -0.12 | -0.56 | 21.28 | 21.28 | 21.16 | 3154 |
| 1732829220 | 21.28 | 0.18 | 0.85 | 21.239999 | 21.28 | 21.14 | 4049 |
| 1732742820 | 21.1 | 0.14 | 0.67 | 20.899999 | 21.12 | 20.86 | 1139 |
| 1732656420 | 20.96 | -0.24 | -1.13 | 21.18 | 21.22 | 20.96 | 359 |
| 1732570020 | 21.2 | -0.14 | -0.66 | 21.32 | 21.32 | 21.079999 | 2005 |
| 1732310820 | 21.34 | -0.32 | -1.48 | 21.66 | 21.66 | 21.34 | 990 |
| 1732224420 | 21.66 | -0.06 | -0.28 | 21.7 | 21.7 | 21.52 | 2524 |
| 1732138020 | 21.72 | 0.12 | 0.56 | 21.88 | 21.94 | 21.72 | 3461 |
| 1732051620 | 21.6 | 0.5 | 2.37 | 21.42 | 21.7 | 21.42 | 8040 |
| 1731965220 | 21.1 | -0.18 | -0.85 | 21.2 | 21.22 | 21.1 | 4493 |
| 1731705960 | 21.28 | 0.24 | 1.14 | 21.16 | 21.3 | 21.16 | 1453 |
| 1731619560 | 21.04 | -0.06 | -0.28 | 21.16 | 21.16 | 21 | 2429 |
| 1731533160 | 21.1 | 0.16 | 0.76 | 21.2 | 21.2 | 21.079999 | 1524 |
| 1731446820 | 20.94 | -0.7 | -3.23 | 21.3 | 21.64 | 20.8 | 8920 |
| 1731360420 | 21.64 | 0.18 | 0.84 | 21.48 | 21.74 | 21.48 | 2840 |
| 1731101220 | 21.46 | -0.12 | -0.56 | 21.76 | 21.76 | 21.46 | 2576 |
| 1731014760 | 21.58 | 0.24 | 1.12 | 21.34 | 21.66 | 21.34 | 3186 |
| 1730928360 | 21.34 | -0.28 | -1.30 | 21.9 | 21.9 | 20.899999 | 5873 |
| 1730841960 | 21.62 | 1.2 | 5.88 | 20.6 | 21.64 | 20.6 | 8733 |
| 1730755560 | 20.42 | -0.08 | -0.39 | 20.54 | 20.62 | 20.399999 | 2127 |
| 1730496360 | 20.5 | -0.5 | -2.38 | 21.079999 | 21.16 | 20.42 | 2238 |
| 1730409960 | 21 | 0.44 | 2.14 | 21 | 21.5 | 20.68 | 8102 |
| 1730323560 | 20.559999 | -0.5 | -2.37 | 21.1 | 21.1 | 20.559999 | 2775 |
| 1730237160 | 21.059999 | -0.04 | -0.19 | 21.16 | 21.22 | 21.059999 | 856 |
| 1730150760 | 21.1 | 0.02 | 0.09 | 21.04 | 21.1 | 20.94 | 1631 |
| 1729888020 | 21.079999 | -0.18 | -0.85 | 21.32 | 21.38 | 21.04 | 1081 |
| 1729801560 | 21.26 | -0.46 | -2.12 | 21.88 | 21.92 | 21.26 | 7963 |
| 1729715160 | 21.72 | -0.04 | -0.18 | 21.74 | 21.88 | 21.56 | 2199 |
| 1729628760 | 21.76 | 0.12 | 0.55 | 21.54 | 22.12 | 21.54 | 2915 |
| 1729542360 | 21.64 | 0 | 0.00 | 21.78 | 22.12 | 21.64 | 9738 |
| 1729283160 | 21.64 | 0.02 | 0.09 | 21.66 | 21.78 | 21.64 | 5870 |
| 1729196760 | 21.62 | 0.04 | 0.19 | 21.68 | 21.72 | 21.6 | 4582 |
| 1729110360 | 21.58 | 0.28 | 1.31 | 21.36 | 21.64 | 21.34 | 4118 |
| 1729023960 | 21.3 | 0.28 | 1.33 | 21.2 | 21.3 | 21 | 2791 |
| 1728937620 | 21.02 | -0.26 | -1.22 | 21.14 | 21.3 | 21 | 2025 |
| 1728678360 | 21.28 | 0.18 | 0.85 | 21.1 | 21.399999 | 21.1 | 1675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
