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 | -0.003 | -4 | 0.075 | 0.076 | 0.07 | 611647 | 0.07415996 | DE |
| 4 | -0.011 | -13.2530120482 | 0.083 | 0.083 | 0.07 | 952773 | 0.07563771 | DE |
| 12 | 0.012 | 20 | 0.06 | 0.096 | 0.056 | 959212 | 0.07710613 | DE |
| 26 | 0.01 | 16.1290322581 | 0.062 | 0.115 | 0.056 | 1569418 | 0.08470586 | DE |
| 52 | 0.045 | 166.666666667 | 0.027 | 0.115 | 0.023 | 1280659 | 0.06773953 | DE |
| 156 | -0.043 | -37.3913043478 | 0.115 | 0.115 | 0.014 | 687619 | 0.05825795 | DE |
| 260 | -0.163 | -69.3617021277 | 0.235 | 0.24 | 0.014 | 609493 | 0.07815801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.075 | 0.001 | 1.35 | 0.0709999 | 0.075 | 0.0709999 | 489203 |
| 1732770900 | 0.074 | 0 | 0.00 | 0.073 | 0.074 | 0.073 | 162835 |
| 1732684500 | 0.074 | 0 | 0.00 | 0.072 | 0.074 | 0.072 | 857599 |
| 1732598100 | 0.074 | 0 | 0.00 | 0.075 | 0.075 | 0.073 | 293262 |
| 1732511700 | 0.074 | -0.002 | -2.63 | 0.075 | 0.076 | 0.0709999 | 1255338 |
| 1732252500 | 0.076 | 0.001 | 1.33 | 0.076 | 0.076 | 0.075 | 239171 |
| 1732166100 | 0.075 | -0.002 | -2.60 | 0.076 | 0.078 | 0.075 | 545118 |
| 1732079700 | 0.077 | -0.003 | -3.75 | 0.079 | 0.081 | 0.075 | 2053319 |
| 1731993300 | 0.08 | 0.006 | 8.11 | 0.074 | 0.08 | 0.073 | 2322503 |
| 1731906900 | 0.074 | -0.001 | -1.33 | 0.078 | 0.08 | 0.074 | 5403734 |
| 1731647700 | 0.075 | 0 | 0.00 | 0.076 | 0.076 | 0.074 | 609663 |
| 1731561300 | 0.075 | 0 | 0.00 | 0.074 | 0.077 | 0.074 | 169003 |
| 1731474900 | 0.075 | 0 | 0.00 | 0.075 | 0.076 | 0.073 | 404379 |
| 1731388500 | 0.075 | 0.001 | 1.35 | 0.075 | 0.078 | 0.073 | 763386 |
| 1731302100 | 0.074 | -0.001 | -1.33 | 0.074 | 0.076 | 0.072 | 1062600 |
| 1731042900 | 0.075 | -0.003 | -3.85 | 0.078 | 0.078 | 0.075 | 351464 |
| 1730956500 | 0.078 | 0.001 | 1.30 | 0.078 | 0.078 | 0.077 | 242379 |
| 1730870100 | 0.077 | 0 | 0.00 | 0.078 | 0.079 | 0.077 | 643829 |
| 1730783700 | 0.077 | -0.001 | -1.28 | 0.079 | 0.079 | 0.077 | 345882 |
| 1730697300 | 0.078 | -0.005 | -6.02 | 0.083 | 0.083 | 0.077 | 840799 |
| 1730438100 | 0.083 | -0.002 | -2.35 | 0.085 | 0.085 | 0.081 | 1168041 |
| 1730351700 | 0.085 | 0.001 | 1.19 | 0.0859999 | 0.092 | 0.085 | 2059990 |
| 1730265300 | 0.084 | 0.002 | 2.44 | 0.085 | 0.085 | 0.077 | 1201462 |
| 1730178900 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1730092500 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1729833300 | 0.082 | -0.002 | -2.38 | 0.083 | 0.083 | 0.082 | 183367 |
| 1729746900 | 0.084 | -0.006 | -6.67 | 0.09 | 0.09 | 0.084 | 562053 |
| 1729660500 | 0.09 | 0 | 0.00 | 0.091 | 0.091 | 0.0859999 | 418696 |
| 1729574100 | 0.09 | -0.003 | -3.23 | 0.093 | 0.093 | 0.089 | 585739 |
| 1729487700 | 0.093 | 0.0060001 | 6.90 | 0.085 | 0.096 | 0.085 | 4804245 |
| 1729228500 | 0.0869999 | 0.0039999 | 4.82 | 0.083 | 0.088 | 0.081 | 1288721 |
| 1729142100 | 0.083 | 0.003 | 3.75 | 0.083 | 0.0859999 | 0.082 | 1737387 |
| 1729055700 | 0.08 | 0.002 | 2.56 | 0.078 | 0.08 | 0.0755 | 633677 |
| 1728969300 | 0.078 | -0.005 | -6.02 | 0.084 | 0.0859999 | 0.078 | 2470421 |
| 1728882900 | 0.083 | -0.002 | -2.35 | 0.082 | 0.083 | 0.076 | 951194 |
| 1728623700 | 0.085 | 0.011 | 14.86 | 0.077 | 0.085 | 0.076 | 2504492 |
| 1728537300 | 0.074 | 0.002 | 2.78 | 0.076 | 0.078 | 0.074 | 1308924 |
| 1728450900 | 0.072 | 0 | 0.00 | 0.07 | 0.072 | 0.067 | 328023 |
| 1728364500 | 0.072 | -0.002 | -2.70 | 0.072 | 0.073 | 0.068 | 1027406 |
| 1728278100 | 0.074 | 0.002 | 2.78 | 0.074 | 0.074 | 0.073 | 134054 |
| 1728022500 | 0.072 | -0.004 | -5.26 | 0.077 | 0.077 | 0.072 | 1067538 |
| 1727936100 | 0.076 | 0 | 0.00 | 0.077 | 0.077 | 0.075 | 1311584 |
| 1727849700 | 0.076 | 0.002 | 2.70 | 0.078 | 0.078 | 0.075 | 479071 |
| 1727763300 | 0.074 | 0 | 0.00 | 0.073 | 0.075 | 0.073 | 507617 |
| 1727676900 | 0.074 | 0.0030001 | 4.23 | 0.074 | 0.075 | 0.073 | 467446 |
| 1727417700 | 0.0709999 | 0.0019999 | 2.90 | 0.0709999 | 0.0709999 | 0.067 | 825278 |
| 1727331300 | 0.069 | 0.007 | 11.29 | 0.062 | 0.0709999 | 0.062 | 2424477 |
| 1727244900 | 0.062 | 0.003 | 5.08 | 0.058 | 0.063 | 0.058 | 769885 |
| 1727158500 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 594044 |
| 1727072100 | 0.059 | 0.002 | 3.51 | 0.058 | 0.062 | 0.058 | 2030483 |
| 1726812900 | 0.057 | -0.002 | -3.39 | 0.059 | 0.059 | 0.057 | 230701 |
| 1726726500 | 0.059 | 0.002 | 3.51 | 0.059 | 0.06 | 0.059 | 194502 |
| 1726640100 | 0.057 | -0.001 | -1.72 | 0.058 | 0.06 | 0.056 | 124829 |
| 1726553700 | 0.058 | -0.002 | -3.33 | 0.062 | 0.062 | 0.058 | 25176 |
| 1726467300 | 0.06 | -0.002 | -3.23 | 0.06 | 0.061 | 0.06 | 67386 |
| 1726208100 | 0.062 | 0 | 0.00 | 0.06 | 0.062 | 0.059 | 416201 |
| 1726121700 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.058 | 602014 |
| 1726035300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725948900 | 0.06 | -0.002 | -3.23 | 0.061 | 0.061 | 0.06 | 170808 |
| 1725862500 | 0.062 | 0 | 0.00 | 0.06 | 0.0625 | 0.06 | 112237 |
| 1725603300 | 0.062 | 0.002 | 3.33 | 0.06 | 0.063 | 0.06 | 670156 |
| 1725516900 | 0.06 | -0.005 | -7.69 | 0.063 | 0.066 | 0.06 | 329011 |
| 1725430500 | 0.065 | 0 | 0.00 | 0.064 | 0.066 | 0.063 | 793694 |
| 1725344100 | 0.065 | -0.003 | -4.41 | 0.066 | 0.068 | 0.064 | 230275 |
| 1725257700 | 0.068 | -0.002 | -2.86 | 0.066 | 0.069 | 0.066 | 18615 |
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
