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 | -5 | 0.3 | 0.3 | 0.285 | 7424 | 0.28935109 | DE |
| 4 | -0.05 | -14.9253731343 | 0.335 | 0.34 | 0.285 | 29092 | 0.31270819 | DE |
| 12 | -0.06 | -17.3913043478 | 0.345 | 0.36 | 0.285 | 23742 | 0.32605742 | DE |
| 26 | 0.03 | 11.7647058824 | 0.255 | 0.41 | 0.255 | 28683 | 0.33765259 | DE |
| 52 | 0.085 | 42.5 | 0.2 | 0.41 | 0.2 | 33536 | 0.28981321 | DE |
| 156 | 0.03 | 11.7647058824 | 0.255 | 0.41 | 0.135 | 35295 | 0.23331967 | DE |
| 260 | 0.055 | 23.9130434783 | 0.23 | 0.41 | 0.135 | 55007 | 0.22900293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 10541 |
| 1742879700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742793300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742534100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 4307 |
| 1742447700 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1742361300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1742274900 | 0.305 | 0.0200001 | 7.02 | 0.305 | 0.305 | 0.305 | 14754 |
| 1742188500 | 0.2849999 | -0.02 | -6.56 | 0.295 | 0.295 | 0.2849999 | 9836 |
| 1741929300 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 24095 |
| 1741842900 | 0.305 | 0.01 | 3.39 | 0.305 | 0.305 | 0.305 | 1406 |
| 1741756500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1741670100 | 0.295 | -0.03 | -9.23 | 0.31 | 0.31 | 0.295 | 11819 |
| 1741583700 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 15384 |
| 1741324500 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.31 | 43769 |
| 1741238100 | 0.315 | -0.025 | -7.35 | 0.315 | 0.315 | 0.315 | 190000 |
| 1741151700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1741065300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740978900 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 21176 |
| 1740719700 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 2015 |
| 1740633300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740546900 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 1800 |
| 1740460500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740374100 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 23181 |
| 1740114900 | 0.35 | 0.02 | 6.06 | 0.34 | 0.35 | 0.34 | 30562 |
| 1740028500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739942100 | 0.33 | 0.0075 | 2.33 | 0.33 | 0.36 | 0.325 | 114588 |
| 1739855700 | 0.3225 | -0.0175 | -5.15 | 0.34 | 0.34 | 0.3225 | 2463 |
| 1739769300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739510100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1947 |
| 1739423700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739337300 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 444 |
| 1739250900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739164500 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 68130 |
| 1738905300 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 54 |
| 1738818900 | 0.35 | 0.01 | 2.94 | 0.335 | 0.35 | 0.335 | 19009 |
| 1738732500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 2940 |
| 1738646100 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 2187 |
| 1738559700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738300500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738214100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738127700 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.325 | 41829 |
| 1738041300 | 0.36 | 0.005 | 1.41 | 0.3449999 | 0.36 | 0.3449999 | 34000 |
| 1737695700 | 0.355 | 0.02 | 5.97 | 0.3449999 | 0.36 | 0.3449999 | 38386 |
| 1737609300 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 13614 |
| 1737522900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737436500 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 18000 |
| 1737350100 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 17000 |
| 1737090900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 5000 |
| 1737004500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1736918100 | 0.32 | -0.015 | -4.48 | 0.32 | 0.32 | 0.32 | 20000 |
| 1736831700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736745300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736486100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736399700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736313300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736226900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736140500 | 0.335 | -0.01 | -2.90 | 0.335 | 0.335 | 0.335 | 2985 |
| 1735881300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1735794900 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1 |
| 1735622100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1735535700 | 0.34 | -0.02 | -5.56 | 0.32 | 0.34 | 0.32 | 53729 |
| 1735276500 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 3000 |
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
