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 | -0.035 | -3.64583333333 | 0.96 | 0.965 | 0.91 | 1386676 | 0.92946619 | DE |
| 4 | -0.125 | -11.9047619048 | 1.05 | 1.05 | 0.91 | 1540554 | 0.96512583 | DE |
| 12 | 0.045 | 5.11363636364 | 0.88 | 1.21 | 0.86 | 2035875 | 1.02784402 | DE |
| 26 | -0.21 | -18.5022026432 | 1.135 | 1.45 | 0.86 | 2732412 | 1.17221402 | DE |
| 52 | -0.7 | -43.0769230769 | 1.625 | 1.81 | 0.86 | 2472105 | 1.25419283 | DE |
| 156 | -0.19 | -17.0403587444 | 1.115 | 2.49 | 0.86 | 3415107 | 1.65856183 | DE |
| 260 | -1.035 | -52.806122449 | 1.96 | 2.49 | 0.4975 | 3095886 | 1.44897946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.93 | -0.005 | -0.53 | 0.955 | 0.955 | 0.91 | 1540303 |
| 1732770900 | 0.935 | 0 | 0.00 | 0.945 | 0.955 | 0.93 | 1187552 |
| 1732684500 | 0.935 | 0.005 | 0.54 | 0.935 | 0.945 | 0.93 | 1056063 |
| 1732598100 | 0.93 | 0.01 | 1.09 | 0.935 | 0.94 | 0.92 | 1657544 |
| 1732511700 | 0.92 | -0.015 | -1.60 | 0.96 | 0.965 | 0.92 | 1491916 |
| 1732252500 | 0.935 | 0 | 0.00 | 0.94 | 0.96 | 0.93 | 887298 |
| 1732166100 | 0.935 | -0.01 | -1.06 | 0.94 | 0.955 | 0.925 | 846951 |
| 1732079700 | 0.945 | -0.02 | -2.07 | 0.955 | 0.96 | 0.94 | 1063500 |
| 1731993300 | 0.965 | -0.005 | -0.52 | 0.98 | 0.985 | 0.955 | 1291483 |
| 1731906900 | 0.97 | 0.0275 | 2.92 | 0.945 | 1 | 0.945 | 2279046 |
| 1731647700 | 0.9425 | -0.0175 | -1.82 | 0.95 | 0.965 | 0.925 | 2940154 |
| 1731561300 | 0.96 | -0.025 | -2.54 | 1 | 1 | 0.945 | 3144350 |
| 1731474900 | 0.985 | 0.01 | 1.03 | 0.96 | 0.995 | 0.96 | 1803286 |
| 1731388500 | 0.975 | -0.005 | -0.51 | 0.98 | 0.98 | 0.95 | 1516077 |
| 1731302100 | 0.98 | -0.0375 | -3.69 | 1.0049999 | 1.01 | 0.98 | 2245258 |
| 1731042900 | 1.0175 | -0.01 | -0.73 | 1.04 | 1.05 | 1.0049999 | 1245714 |
| 1730956500 | 1.025 | 0.02 | 1.99 | 1.04 | 1.045 | 1.0049999 | 2474776 |
| 1730870100 | 1.0049999 | -0.01 | -0.50 | 1.025 | 1.03 | 1 | 829071 |
| 1730783700 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 693547 |
| 1730697300 | 1.0149999 | -0.01 | -0.49 | 1.05 | 1.05 | 1.0025 | 617186 |
| 1730438100 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.03 | 1 | 916786 |
| 1730351700 | 1.01 | 0.01 | 0.50 | 1 | 1.02 | 1 | 1598859 |
| 1730265300 | 1.0049999 | 0.01 | 1.26 | 0.98 | 1.02 | 0.98 | 2401008 |
| 1730178900 | 0.9925 | -0.0525 | -5.02 | 1.06 | 1.06 | 0.985 | 4041325 |
| 1730092500 | 1.045 | -0.04 | -3.24 | 1.075 | 1.085 | 1.045 | 961061 |
| 1729833300 | 1.08 | 0.03 | 2.37 | 1.04 | 1.085 | 1.04 | 727990 |
| 1729746900 | 1.055 | 0 | 0.24 | 1.05 | 1.0674999 | 1.04 | 1275436 |
| 1729660500 | 1.0525 | -0.03 | -2.55 | 1.08 | 1.09 | 1.05 | 528246 |
| 1729574100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.085 | 1.0625 | 1389120 |
| 1729487700 | 1.1 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 1521152 |
| 1729228500 | 1.1 | -0.05 | -3.93 | 1.11 | 1.12 | 1.09 | 2344726 |
| 1729142100 | 1.145 | -0.03 | -2.14 | 1.19 | 1.19 | 1.135 | 896437 |
| 1729055700 | 1.17 | 0.01 | 1.08 | 1.15 | 1.2 | 1.15 | 3114839 |
| 1728969300 | 1.1575 | 0.02 | 1.54 | 1.16 | 1.165 | 1.135 | 1946902 |
| 1728882900 | 1.1399999 | -0.02 | -1.30 | 1.16 | 1.1675 | 1.1375 | 1450191 |
| 1728623700 | 1.155 | 0.01 | 0.43 | 1.155 | 1.16 | 1.1399999 | 888866 |
| 1728537300 | 1.15 | 0.04 | 4.07 | 1.115 | 1.1625 | 1.11 | 1336864 |
| 1728450900 | 1.105 | -0.01 | -0.45 | 1.115 | 1.115 | 1.08 | 2293366 |
| 1728364500 | 1.11 | -0.05 | -3.90 | 1.15 | 1.16 | 1.095 | 2137296 |
| 1728278100 | 1.155 | 0.04 | 3.59 | 1.1299999 | 1.17 | 1.115 | 2173974 |
| 1728022500 | 1.115 | -0.01 | -0.45 | 1.095 | 1.115 | 1.065 | 3346646 |
| 1727936100 | 1.12 | -0.04 | -3.03 | 1.16 | 1.16 | 1.115 | 3227321 |
| 1727849700 | 1.155 | -0.03 | -2.12 | 1.21 | 1.21 | 1.155 | 1984724 |
| 1727763300 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2024999 | 1.175 | 1494583 |
| 1727676900 | 1.2 | 0.05 | 4.80 | 1.175 | 1.21 | 1.17 | 4269651 |
| 1727417700 | 1.145 | 0 | 0.00 | 1.155 | 1.16 | 1.11 | 2303214 |
| 1727331300 | 1.145 | 0.07 | 6.02 | 1.095 | 1.15 | 1.08 | 4484013 |
| 1727244900 | 1.08 | 0.05 | 4.35 | 1.055 | 1.09 | 1.055 | 2790543 |
| 1727158500 | 1.035 | 0.05 | 5.08 | 1 | 1.035 | 0.992 | 2053706 |
| 1727072100 | 0.985 | 0.035 | 3.68 | 0.945 | 1.0049999 | 0.94 | 4376632 |
| 1726812900 | 0.95 | 0.015 | 1.60 | 0.945 | 0.955 | 0.935 | 3574732 |
| 1726726500 | 0.935 | 0.01 | 1.08 | 0.93 | 0.94 | 0.915 | 1767441 |
| 1726640100 | 0.925 | 0.0025 | 0.27 | 0.915 | 0.93 | 0.905 | 3375853 |
| 1726553700 | 0.9225 | 0.0025 | 0.27 | 0.925 | 0.93 | 0.9125 | 1025273 |
| 1726467300 | 0.92 | -0.005 | -0.54 | 0.935 | 0.94 | 0.91 | 1643468 |
| 1726208100 | 0.925 | -0.01 | -1.07 | 0.95 | 0.95 | 0.915 | 2197849 |
| 1726121700 | 0.935 | 0.04 | 4.47 | 0.885 | 0.935 | 0.885 | 3080881 |
| 1726035300 | 0.895 | -0.005 | -0.56 | 0.905 | 0.935 | 0.89 | 3770851 |
| 1725948900 | 0.9 | 0.015 | 1.69 | 0.895 | 0.91 | 0.8775 | 3600474 |
| 1725862500 | 0.885 | 0 | 0.00 | 0.88 | 0.895 | 0.86 | 4764121 |
| 1725603300 | 0.885 | -0.03 | -3.28 | 0.905 | 0.9225 | 0.88 | 6066376 |
| 1725516900 | 0.915 | -0.19 | -17.19 | 1 | 1 | 0.885 | 13975976 |
| 1725430500 | 1.105 | -0.02 | -1.78 | 1.08 | 1.105 | 1.075 | 3228262 |
| 1725344100 | 1.125 | -0.02 | -1.75 | 1.1399999 | 1.155 | 1.12 | 2771850 |
| 1725257700 | 1.145 | -0.04 | -2.97 | 1.17 | 1.18 | 1.1399999 | 2040346 |
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
