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 | -0.004 | -7.54716981132 | 0.053 | 0.053 | 0.047 | 67383 | 0.0473243 | DE |
| 4 | -0.009 | -15.5172413793 | 0.058 | 0.06 | 0.047 | 63083 | 0.05186481 | DE |
| 12 | -0.012 | -19.6721311475 | 0.061 | 0.062 | 0.047 | 57968 | 0.05677569 | DE |
| 26 | -0.021 | -30 | 0.07 | 0.075 | 0.047 | 81736 | 0.06441481 | DE |
| 52 | -0.046 | -48.4210526316 | 0.095 | 0.105 | 0.047 | 73963 | 0.07107418 | DE |
| 156 | -0.04 | -44.9438202247 | 0.089 | 0.195 | 0.047 | 159278 | 0.11119077 | DE |
| 260 | -0.017 | -25.7575757576 | 0.066 | 0.195 | 0.043 | 236645 | 0.10140832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 20000 |
| 1732166100 | 0.047 | -0.006 | -11.32 | 0.053 | 0.053 | 0.047 | 181223 |
| 1732079700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1731993300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1731906900 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 926 |
| 1731647700 | 0.053 | -0.001 | -1.85 | 0.056 | 0.056 | 0.053 | 80037 |
| 1731561300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731474900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731388500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731302100 | 0.054 | -0.005 | -8.47 | 0.055 | 0.055 | 0.054 | 152081 |
| 1731042900 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730956500 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730870100 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730783700 | 0.059 | 0 | 0.00 | 0.059 | 0.06 | 0.059 | 25000 |
| 1730697300 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730438100 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730351700 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 10000 |
| 1730265300 | 0.059 | 0.001 | 1.72 | 0.058 | 0.059 | 0.055 | 35395 |
| 1730178900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1730092500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729833300 | 0.058 | 0 | 0.00 | 0.059 | 0.059 | 0.058 | 20000 |
| 1729746900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729660500 | 0.058 | 0.004 | 7.41 | 0.058 | 0.058 | 0.058 | 54 |
| 1729574100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1729487700 | 0.054 | -0.004 | -6.90 | 0.058 | 0.058 | 0.054 | 67068 |
| 1729228500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729142100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 7961 |
| 1729055700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1728969300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1728882900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1728623700 | 0.058 | -0.001 | -1.69 | 0.058 | 0.058 | 0.058 | 163316 |
| 1728537300 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1728450900 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1728364500 | 0.059 | 0.001 | 1.72 | 0.059 | 0.059 | 0.059 | 7691 |
| 1728281700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1728022500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1727936100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1727849700 | 0.058 | 0 | 0.00 | 0.059 | 0.059 | 0.058 | 14800 |
| 1727763300 | 0.058 | -0.003 | -4.92 | 0.058 | 0.058 | 0.058 | 1538 |
| 1727676900 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.061 | 1114 |
| 1727417700 | 0.062 | 0.004 | 6.90 | 0.062 | 0.062 | 0.062 | 111526 |
| 1727331300 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 19985 |
| 1727244900 | 0.057 | 0.001 | 1.79 | 0.057 | 0.057 | 0.057 | 32791 |
| 1727158500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 10066 |
| 1727072100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726812900 | 0.056 | -0.004 | -6.67 | 0.054 | 0.058 | 0.054 | 141422 |
| 1726726500 | 0.06 | 0.005 | 9.09 | 0.056 | 0.06 | 0.056 | 90000 |
| 1726640100 | 0.055 | -0.006 | -9.84 | 0.055 | 0.055 | 0.055 | 20000 |
| 1726553700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1726467300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1726208100 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 12800 |
| 1726121700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1726035300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1725948900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1725862500 | 0.061 | 0 | 0.00 | 0.06 | 0.061 | 0.06 | 30597 |
| 1725603300 | 0.061 | 0.002 | 3.39 | 0.059 | 0.061 | 0.054 | 319997 |
| 1725516900 | 0.059 | -0.003 | -4.84 | 0.061 | 0.061 | 0.059 | 45726 |
| 1725430500 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1725344100 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1725257700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1724998500 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 20000 |
| 1724912100 | 0.061 | 0 | 0.00 | 0.066 | 0.0709999 | 0.061 | 262913 |
| 1724825700 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.061 | 10000 |
| 1724739300 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 7500 |
| 1724713200 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
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
