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 | 0.005 | 1.92307692308 | 0.26 | 0.275 | 0.2325 | 8208207 | 0.2405612 | DE |
| 4 | 0.04 | 17.7777777778 | 0.225 | 0.3 | 0.215 | 14610583 | 0.26254856 | DE |
| 12 | 0.105 | 65.625 | 0.16 | 0.325 | 0.155 | 13609226 | 0.24974588 | DE |
| 26 | -0.01 | -3.63636363636 | 0.275 | 0.325 | 0.155 | 10165541 | 0.23352868 | DE |
| 52 | 0.065 | 32.5 | 0.2 | 0.535 | 0.15 | 11051124 | 0.27444377 | DE |
| 156 | -0.33 | -55.4621848739 | 0.595 | 2.34 | 0.145 | 12029502 | 0.70719059 | DE |
| 260 | 0.221 | 502.272727273 | 0.044 | 2.34 | 0.03 | 12430073 | 0.58131107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.27 | 0.03 | 12.50 | 0.24 | 0.27 | 0.24 | 17817398 |
| 1732598100 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.2375 | 7128690 |
| 1732511700 | 0.245 | 0.005 | 2.08 | 0.24 | 0.255 | 0.2375 | 8532242 |
| 1732252500 | 0.24 | 0.0025 | 1.05 | 0.24 | 0.25 | 0.235 | 8233978 |
| 1732166100 | 0.2375 | -0.0025 | -1.04 | 0.24 | 0.245 | 0.2325 | 7851636 |
| 1732079700 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.24 | 9294488 |
| 1731993300 | 0.255 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 8980812 |
| 1731906900 | 0.255 | -0.015 | -5.56 | 0.26 | 0.2625 | 0.25 | 12575656 |
| 1731647700 | 0.27 | 0.0075 | 2.86 | 0.265 | 0.27 | 0.26 | 8144512 |
| 1731561300 | 0.2625 | -0.0175 | -6.25 | 0.2849999 | 0.2849999 | 0.26 | 16231344 |
| 1731474900 | 0.28 | -0.005 | -1.75 | 0.275 | 0.3 | 0.27 | 23001203 |
| 1731388500 | 0.2849999 | -0.0075 | -2.56 | 0.295 | 0.3 | 0.275 | 22131354 |
| 1731302100 | 0.2925 | 0.0125 | 4.46 | 0.29 | 0.3 | 0.27 | 24512575 |
| 1731042900 | 0.28 | 0.0275 | 10.89 | 0.26 | 0.29 | 0.26 | 36625772 |
| 1730956500 | 0.2525 | -0.02 | -7.34 | 0.28 | 0.2849999 | 0.25 | 26158464 |
| 1730870100 | 0.2725 | 0.0325 | 13.54 | 0.245 | 0.2775 | 0.245 | 27699303 |
| 1730783700 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.235 | 2666346 |
| 1730697300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.255 | 0.23 | 8797815 |
| 1730438100 | 0.245 | 0.01 | 4.26 | 0.235 | 0.25 | 0.23 | 9852664 |
| 1730351700 | 0.235 | 0.015 | 6.82 | 0.22 | 0.245 | 0.22 | 10967814 |
| 1730265300 | 0.22 | -0.0125 | -5.38 | 0.225 | 0.23 | 0.215 | 12824986 |
| 1730178900 | 0.2325 | -0.0075 | -3.13 | 0.24 | 0.245 | 0.23 | 8921389 |
| 1730092500 | 0.24 | 0.0075 | 3.23 | 0.23 | 0.245 | 0.23 | 8210940 |
| 1729833300 | 0.2325 | 0.0175 | 8.14 | 0.22 | 0.2425 | 0.215 | 15536133 |
| 1729746900 | 0.215 | -0.015 | -6.52 | 0.23 | 0.23 | 0.215 | 9483161 |
| 1729660500 | 0.23 | -0.0025 | -1.08 | 0.23 | 0.245 | 0.225 | 9596190 |
| 1729574100 | 0.2325 | -0.0125 | -5.10 | 0.245 | 0.245 | 0.23 | 10070090 |
| 1729487700 | 0.245 | 0.01 | 4.26 | 0.235 | 0.255 | 0.225 | 13874306 |
| 1729228500 | 0.235 | 0.005 | 2.17 | 0.235 | 0.245 | 0.23 | 8083576 |
| 1729142100 | 0.23 | -0.015 | -6.12 | 0.25 | 0.26 | 0.2275 | 16673250 |
| 1729055700 | 0.245 | -0.025 | -9.26 | 0.26 | 0.27 | 0.24 | 19446569 |
| 1728969300 | 0.27 | -0.03 | -10.00 | 0.295 | 0.31 | 0.27 | 25818112 |
| 1728882900 | 0.3 | -0.005 | -1.64 | 0.31 | 0.32 | 0.29 | 16555067 |
| 1728623700 | 0.305 | -0.0075 | -2.40 | 0.305 | 0.325 | 0.295 | 26050636 |
| 1728537300 | 0.3125 | 0.0525 | 20.19 | 0.265 | 0.3225 | 0.265 | 45360332 |
| 1728450900 | 0.26 | 0.005 | 1.96 | 0.27 | 0.275 | 0.255 | 16782666 |
| 1728364500 | 0.255 | -0.0225 | -8.11 | 0.275 | 0.2849999 | 0.2525 | 34930577 |
| 1728278100 | 0.2775 | 0.0425 | 18.09 | 0.24 | 0.28 | 0.2375 | 25447785 |
| 1728022500 | 0.235 | 0.005 | 2.17 | 0.23 | 0.24 | 0.215 | 12696008 |
| 1727936100 | 0.23 | -0.03 | -11.54 | 0.255 | 0.265 | 0.22 | 16287351 |
| 1727849700 | 0.26 | 0.025 | 10.64 | 0.225 | 0.275 | 0.22 | 33521647 |
| 1727763300 | 0.235 | -0.005 | -2.08 | 0.24 | 0.245 | 0.225 | 16760724 |
| 1727676900 | 0.24 | 0.05 | 26.32 | 0.195 | 0.25 | 0.19 | 34697220 |
| 1727417700 | 0.19 | 0 | 0.00 | 0.195 | 0.2049999 | 0.1825 | 13944502 |
| 1727331300 | 0.19 | 0.01 | 5.56 | 0.175 | 0.195 | 0.175 | 11518889 |
| 1727244900 | 0.18 | 0.01 | 5.88 | 0.17 | 0.18 | 0.17 | 6602646 |
| 1727158500 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 3263914 |
| 1727072100 | 0.165 | 0.005 | 3.13 | 0.165 | 0.17 | 0.16 | 2876207 |
| 1726812900 | 0.16 | 0 | 0.00 | 0.165 | 0.17 | 0.16 | 5109854 |
| 1726726500 | 0.16 | -0.0025 | -1.54 | 0.165 | 0.165 | 0.1575 | 7533456 |
| 1726640100 | 0.1625 | 0 | 0.00 | 0.165 | 0.165 | 0.16 | 3382639 |
| 1726553700 | 0.1625 | -0.0075 | -4.41 | 0.175 | 0.175 | 0.16 | 6226173 |
| 1726467300 | 0.17 | 0 | 0.00 | 0.17 | 0.175 | 0.165 | 3633521 |
| 1726208100 | 0.17 | 0.0025 | 1.49 | 0.165 | 0.185 | 0.165 | 10589147 |
| 1726121700 | 0.1675 | 0.0125 | 8.06 | 0.165 | 0.17 | 0.16 | 2497450 |
| 1726035300 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1725948900 | 0.155 | -0.005 | -3.13 | 0.165 | 0.165 | 0.155 | 3385512 |
| 1725862500 | 0.16 | 0.005 | 3.23 | 0.155 | 0.165 | 0.155 | 2574641 |
| 1725603300 | 0.155 | 0 | 0.00 | 0.155 | 0.16 | 0.155 | 2450695 |
| 1725516900 | 0.155 | 0 | 0.00 | 0.16 | 0.165 | 0.155 | 5842907 |
| 1725430500 | 0.155 | -0.005 | -3.13 | 0.16 | 0.165 | 0.155 | 5763550 |
| 1725344100 | 0.16 | -0.005 | -3.03 | 0.17 | 0.17 | 0.16 | 4687109 |
| 1725257700 | 0.165 | -0.005 | -2.94 | 0.17 | 0.175 | 0.165 | 2794062 |
| 1724998500 | 0.17 | 0.005 | 3.03 | 0.17 | 0.18 | 0.1675 | 9977757 |
| 1724912100 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 1948821 |
| 1724825700 | 0.165 | -0.005 | -2.94 | 0.17 | 0.175 | 0.165 | 12160810 |
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
