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 | -0.015 | -15 | 0.1 | 0.1025 | 0.085 | 1251323 | 0.09415367 | DE |
| 4 | -0.02 | -19.0476190476 | 0.105 | 0.11 | 0.085 | 428395 | 0.09518303 | DE |
| 12 | -0.025 | -22.7272727273 | 0.11 | 0.115 | 0.085 | 305164 | 0.09858375 | DE |
| 26 | -0.02 | -19.0476190476 | 0.105 | 0.12 | 0.085 | 335092 | 0.10227821 | DE |
| 52 | 0.018 | 26.8656716418 | 0.067 | 0.12 | 0.06 | 567921 | 0.102814 | DE |
| 156 | 0.017 | 25 | 0.068 | 0.12 | 0.053 | 343211 | 0.09062793 | DE |
| 260 | -0.03 | -26.0869565217 | 0.115 | 0.24 | 0.053 | 423653 | 0.0972505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.088 | -0.002 | -2.22 | 0.09 | 0.09 | 0.088 | 776518 |
| 1732598100 | 0.09 | -0.003 | -3.23 | 0.092 | 0.092 | 0.085 | 1347077 |
| 1732511700 | 0.093 | -0.006 | -6.06 | 0.098 | 0.098 | 0.091 | 1875672 |
| 1732252500 | 0.099 | -0.001 | -1.00 | 0.098 | 0.1 | 0.096 | 659517 |
| 1732166100 | 0.1 | 0 | 0.00 | 0.1 | 0.1024999 | 0.098 | 1597830 |
| 1732079700 | 0.1 | -0.0025 | -2.44 | 0.1024999 | 0.1024999 | 0.1 | 259165 |
| 1731993300 | 0.1024999 | 0 | 0.00 | 0.1024999 | 0.1024999 | 0.1024999 | 0 |
| 1731906900 | 0.1024999 | -0.0025 | -2.38 | 0.1 | 0.1024999 | 0.1 | 71801 |
| 1731647700 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 2618 |
| 1731561300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731474900 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 39002 |
| 1731388500 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 169015 |
| 1731302100 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.105 | 86697 |
| 1731042900 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 90739 |
| 1730956500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730870100 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 15904 |
| 1730783700 | 0.105 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 130857 |
| 1730697300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 38156 |
| 1730438100 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 116840 |
| 1730351700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 5300 |
| 1730265300 | 0.105 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 88247 |
| 1730178900 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 857 |
| 1730092500 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 287804 |
| 1729833300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 31928 |
| 1729746900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 310864 |
| 1729660500 | 0.1 | 0.001 | 1.01 | 0.1 | 0.1 | 0.1 | 37459 |
| 1729574100 | 0.099 | 0 | 0.00 | 0.1 | 0.1 | 0.099 | 243612 |
| 1729487700 | 0.099 | -0.001 | -1.00 | 0.1 | 0.1 | 0.099 | 763063 |
| 1729228500 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 429161 |
| 1729142100 | 0.1 | -0.0025 | -2.44 | 0.105 | 0.105 | 0.1 | 154654 |
| 1729055700 | 0.1024999 | 0.0024999 | 2.50 | 0.098 | 0.1024999 | 0.097 | 814532 |
| 1728969300 | 0.1 | 0.001 | 1.01 | 0.098 | 0.1 | 0.098 | 294720 |
| 1728882900 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 38867 |
| 1728623700 | 0.099 | 0 | 0.00 | 0.1 | 0.1 | 0.099 | 61102 |
| 1728537300 | 0.099 | 0.002 | 2.06 | 0.105 | 0.105 | 0.099 | 420932 |
| 1728450900 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 230022 |
| 1728364500 | 0.097 | 0 | 0.00 | 0.097 | 0.1 | 0.097 | 100379 |
| 1728278100 | 0.097 | 0 | 0.00 | 0.098 | 0.098 | 0.096 | 168823 |
| 1728022500 | 0.097 | 0 | 0.00 | 0.099 | 0.099 | 0.097 | 111306 |
| 1727936100 | 0.097 | 0 | 0.00 | 0.098 | 0.1 | 0.097 | 288931 |
| 1727849700 | 0.097 | 0.001 | 1.04 | 0.097 | 0.097 | 0.096 | 58570 |
| 1727763300 | 0.096 | -0.001 | -1.03 | 0.096 | 0.096 | 0.095 | 105759 |
| 1727676900 | 0.097 | -0.001 | -1.02 | 0.099 | 0.099 | 0.097 | 649247 |
| 1727417700 | 0.098 | -0.002 | -2.00 | 0.1 | 0.1 | 0.097 | 271723 |
| 1727331300 | 0.1 | 0.001 | 1.01 | 0.105 | 0.105 | 0.1 | 19120 |
| 1727244900 | 0.099 | 0.001 | 1.02 | 0.1 | 0.1 | 0.099 | 9111 |
| 1727158500 | 0.098 | 0.001 | 1.03 | 0.1 | 0.1 | 0.098 | 182957 |
| 1727072100 | 0.097 | 0 | 0.00 | 0.1 | 0.1 | 0.097 | 24672 |
| 1726812900 | 0.097 | -0.001 | -1.02 | 0.098 | 0.1 | 0.097 | 121387 |
| 1726726500 | 0.098 | 0 | 0.00 | 0.099 | 0.099 | 0.097 | 303201 |
| 1726640100 | 0.098 | -0.001 | -1.01 | 0.105 | 0.105 | 0.098 | 114505 |
| 1726553700 | 0.099 | 0 | 0.00 | 0.1 | 0.1 | 0.099 | 192122 |
| 1726467300 | 0.099 | -0.011 | -10.00 | 0.11 | 0.11 | 0.099 | 165567 |
| 1726208100 | 0.11 | 0.015 | 15.79 | 0.098 | 0.115 | 0.098 | 422626 |
| 1726121700 | 0.095 | -0.001 | -1.04 | 0.097 | 0.097 | 0.095 | 274535 |
| 1726035300 | 0.096 | -0.014 | -12.73 | 0.095 | 0.099 | 0.093 | 597601 |
| 1725948900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 903322 |
| 1725862500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.1075 | 324876 |
| 1725603300 | 0.11 | 0.005 | 4.76 | 0.115 | 0.115 | 0.105 | 382762 |
| 1725516900 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 110742 |
| 1725430500 | 0.11 | -0.005 | -4.35 | 0.105 | 0.11 | 0.105 | 1097356 |
| 1725344100 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 418898 |
| 1725257700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 408475 |
| 1724998500 | 0.115 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 764457 |
| 1724912100 | 0.115 | 0.005 | 4.55 | 0.11 | 0.115 | 0.11 | 354905 |
| 1724825700 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 2008893 |
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
