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 | -0.01 | -9.09090909091 | 0.11 | 0.11 | 0.098 | 110770 | 0.10371564 | DE |
| 4 | 0.004 | 4.16666666667 | 0.096 | 0.135 | 0.096 | 143816 | 0.10838963 | DE |
| 12 | 0.039 | 63.9344262295 | 0.061 | 0.195 | 0.055 | 246830 | 0.12614549 | DE |
| 26 | -0.005 | -4.7619047619 | 0.105 | 0.195 | 0.055 | 267533 | 0.10003192 | DE |
| 52 | -0.055 | -35.4838709677 | 0.155 | 0.195 | 0.055 | 244857 | 0.10969749 | DE |
| 156 | -0.955 | -90.5213270142 | 1.055 | 1.22 | 0.055 | 340323 | 0.34426715 | DE |
| 260 | -0.3 | -75 | 0.4 | 1.35 | 0.055 | 340094 | 0.41279853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 15610 |
| 1732770900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 113824 |
| 1732684500 | 0.105 | 0.007 | 7.14 | 0.1 | 0.105 | 0.1 | 209623 |
| 1732598100 | 0.098 | -0.012 | -10.91 | 0.105 | 0.105 | 0.098 | 142271 |
| 1732511700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 72521 |
| 1732252500 | 0.11 | 0.012 | 12.24 | 0.1 | 0.11 | 0.1 | 86259 |
| 1732166100 | 0.098 | -0.007 | -6.67 | 0.11 | 0.12 | 0.0975 | 479326 |
| 1732079700 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 27794 |
| 1731993300 | 0.11 | 0.01 | 10.00 | 0.105 | 0.11 | 0.1 | 44600 |
| 1731906900 | 0.1 | 0 | 0.00 | 0.105 | 0.11 | 0.1 | 135673 |
| 1731647700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 122759 |
| 1731561300 | 0.1 | -0.01 | -9.09 | 0.12 | 0.12 | 0.1 | 211363 |
| 1731474900 | 0.11 | -0.01 | -8.33 | 0.11 | 0.125 | 0.11 | 458569 |
| 1731388500 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 35649 |
| 1731302100 | 0.125 | -0.005 | -3.85 | 0.13 | 0.13 | 0.115 | 324928 |
| 1731042900 | 0.13 | 0.0175 | 15.56 | 0.115 | 0.13 | 0.115 | 128452 |
| 1730956500 | 0.1125 | 0.0025 | 2.27 | 0.11 | 0.1125 | 0.11 | 110061 |
| 1730870100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 21370 |
| 1730783700 | 0.11 | -0.015 | -12.00 | 0.12 | 0.125 | 0.11 | 44809 |
| 1730697300 | 0.125 | 0.034 | 37.36 | 0.096 | 0.135 | 0.096 | 90858 |
| 1730438100 | 0.091 | -0.009 | -9.00 | 0.097 | 0.097 | 0.09 | 191425 |
| 1730351700 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 304234 |
| 1730265300 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 28156 |
| 1730178900 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 322587 |
| 1730092500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 30000 |
| 1729833300 | 0.1 | -0.015 | -13.04 | 0.115 | 0.12 | 0.1 | 399727 |
| 1729746900 | 0.115 | -0.005 | -4.17 | 0.125 | 0.125 | 0.115 | 118010 |
| 1729660500 | 0.12 | -0.01 | -7.69 | 0.125 | 0.125 | 0.115 | 101820 |
| 1729574100 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.12 | 286817 |
| 1729487700 | 0.135 | -0.005 | -3.57 | 0.145 | 0.15 | 0.13 | 383894 |
| 1729228500 | 0.14 | -0.005 | -3.45 | 0.15 | 0.15 | 0.14 | 142379 |
| 1729142100 | 0.145 | -0.005 | -3.33 | 0.15 | 0.15 | 0.145 | 57022 |
| 1729055700 | 0.15 | 0.01 | 7.14 | 0.145 | 0.15 | 0.145 | 61119 |
| 1728969300 | 0.14 | -0.005 | -3.45 | 0.145 | 0.15 | 0.135 | 39467 |
| 1728882900 | 0.145 | -0.005 | -3.33 | 0.155 | 0.155 | 0.145 | 225338 |
| 1728623700 | 0.15 | 0 | 0.00 | 0.16 | 0.16 | 0.15 | 110792 |
| 1728537300 | 0.15 | 0.005 | 3.45 | 0.145 | 0.155 | 0.14 | 148474 |
| 1728450900 | 0.145 | 0.005 | 3.57 | 0.14 | 0.145 | 0.14 | 82559 |
| 1728364500 | 0.14 | 0 | 0.00 | 0.14 | 0.15 | 0.14 | 107405 |
| 1728278100 | 0.14 | 0 | 0.00 | 0.15 | 0.15 | 0.14 | 155423 |
| 1728022500 | 0.14 | -0.025 | -15.15 | 0.16 | 0.165 | 0.135 | 918837 |
| 1727936100 | 0.165 | -0.01 | -5.71 | 0.175 | 0.195 | 0.165 | 1161410 |
| 1727849700 | 0.175 | 0.03 | 20.69 | 0.145 | 0.175 | 0.14 | 1439578 |
| 1727763300 | 0.145 | 0.02 | 16.00 | 0.13 | 0.15 | 0.13 | 1595134 |
| 1727676900 | 0.125 | 0.031 | 32.98 | 0.11 | 0.15 | 0.105 | 1495483 |
| 1727417700 | 0.094 | 0.019 | 25.33 | 0.075 | 0.094 | 0.074 | 320384 |
| 1727331300 | 0.075 | 0 | 0.00 | 0.077 | 0.078 | 0.075 | 244007 |
| 1727244900 | 0.075 | 0.006 | 8.70 | 0.07 | 0.0869999 | 0.07 | 376122 |
| 1727158500 | 0.069 | 0.009 | 15.00 | 0.061 | 0.069 | 0.061 | 65895 |
| 1727072100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1067 |
| 1726812900 | 0.06 | -0.003 | -4.76 | 0.06 | 0.06 | 0.06 | 173461 |
| 1726726500 | 0.063 | 0 | 0.00 | 0.061 | 0.063 | 0.061 | 235405 |
| 1726640100 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1726553700 | 0.063 | -0.002 | -3.08 | 0.063 | 0.063 | 0.063 | 7600 |
| 1726467300 | 0.065 | 0.003 | 4.84 | 0.065 | 0.069 | 0.065 | 81504 |
| 1726208100 | 0.062 | -0.002 | -3.13 | 0.064 | 0.064 | 0.062 | 51780 |
| 1726121700 | 0.064 | 0.003 | 4.92 | 0.065 | 0.065 | 0.064 | 45000 |
| 1726035300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1725948900 | 0.061 | 0.001 | 1.67 | 0.055 | 0.061 | 0.055 | 51646 |
| 1725862500 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 110394 |
| 1725603300 | 0.061 | -0.002 | -3.17 | 0.063 | 0.063 | 0.061 | 126237 |
| 1725516900 | 0.063 | 0 | 0.00 | 0.065 | 0.065 | 0.063 | 65571 |
| 1725430500 | 0.063 | -0.002 | -3.08 | 0.064 | 0.064 | 0.063 | 174419 |
| 1725344100 | 0.065 | 0 | 0.00 | 0.069 | 0.069 | 0.064 | 98241 |
| 1725257700 | 0.065 | -0.004 | -5.80 | 0.07 | 0.07 | 0.065 | 134917 |
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
