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 | 5.76923076923 | 0.26 | 0.2875 | 0.26 | 3466820 | 0.26574067 | DE |
| 4 | -0.015 | -5.1724137931 | 0.29 | 0.295 | 0.26 | 2122432 | 0.27187743 | DE |
| 12 | -0.07 | -20.2898550725 | 0.345 | 0.355 | 0.26 | 2309897 | 0.30288063 | DE |
| 26 | -0.065 | -19.1176470588 | 0.34 | 0.3925 | 0.26 | 2420184 | 0.33089717 | DE |
| 52 | 0.05 | 22.2222222222 | 0.225 | 0.3925 | 0.2175 | 2683300 | 0.30254039 | DE |
| 156 | 0.095 | 52.7777777778 | 0.18 | 0.3925 | 0.12 | 2044967 | 0.22090022 | DE |
| 260 | 0.095 | 52.7777777778 | 0.18 | 0.3925 | 0.12 | 1987782 | 0.21982435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 0.28 | 0.02 | 7.69 | 0.265 | 0.2849999 | 0.265 | 1900240 |
| 1742966100 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 3426743 |
| 1742879700 | 0.26 | -0.0025 | -0.95 | 0.26 | 0.27 | 0.26 | 2579009 |
| 1742793300 | 0.2625 | -0.01 | -3.67 | 0.27 | 0.275 | 0.2625 | 1742381 |
| 1742534100 | 0.2725 | 0.005 | 1.87 | 0.265 | 0.275 | 0.26 | 4651718 |
| 1742447700 | 0.2675 | 0.0025 | 0.94 | 0.26 | 0.27 | 0.26 | 4934249 |
| 1742361300 | 0.265 | -0.01 | -3.64 | 0.265 | 0.265 | 0.26 | 610535 |
| 1742274900 | 0.275 | 0.01 | 3.77 | 0.265 | 0.2849999 | 0.26 | 4035287 |
| 1742188500 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.26 | 3786487 |
| 1741929300 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 685791 |
| 1741842900 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 507586 |
| 1741756500 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.262 | 1511836 |
| 1741670100 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.26 | 3576399 |
| 1741583700 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.2775 | 2166975 |
| 1741324500 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 979670 |
| 1741238100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 233565 |
| 1741151700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2824999 | 1076116 |
| 1741065300 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.27 | 1704149 |
| 1740978900 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2875 | 0.275 | 900639 |
| 1740719700 | 0.2849999 | -0.0075 | -2.56 | 0.29 | 0.295 | 0.28 | 1739153 |
| 1740633300 | 0.2925 | 0.0025 | 0.86 | 0.29 | 0.295 | 0.29 | 1600356 |
| 1740546900 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.28 | 3660606 |
| 1740460500 | 0.295 | -0.0125 | -4.07 | 0.305 | 0.305 | 0.2925 | 7157163 |
| 1740374100 | 0.3075 | -0.005 | -1.60 | 0.3 | 0.31 | 0.295 | 4190620 |
| 1740114900 | 0.3125 | 0.0025 | 0.81 | 0.31 | 0.32 | 0.31 | 7636016 |
| 1740028500 | 0.31 | 0.008 | 2.65 | 0.31 | 0.315 | 0.3 | 6972404 |
| 1739942100 | 0.302 | -0.008 | -2.58 | 0.31 | 0.31 | 0.2975 | 14665848 |
| 1739855700 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.295 | 6098432 |
| 1739769300 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 714884 |
| 1739510100 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.32 | 1960055 |
| 1739423700 | 0.325 | -0.015 | -4.41 | 0.335 | 0.34 | 0.32 | 2099376 |
| 1739337300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 451620 |
| 1739250900 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.325 | 360103 |
| 1739164500 | 0.335 | -0.0125 | -3.60 | 0.3449999 | 0.3449999 | 0.335 | 911016 |
| 1738905300 | 0.3474999 | 0.0025 | 0.72 | 0.34 | 0.35 | 0.34 | 2849785 |
| 1738818900 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3474999 | 0.34 | 322246 |
| 1738732500 | 0.34 | -0.005 | -1.45 | 0.34 | 0.35 | 0.34 | 771740 |
| 1738646100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.3449999 | 488527 |
| 1738559700 | 0.35 | -0.0025 | -0.71 | 0.35 | 0.355 | 0.3474999 | 5285523 |
| 1738300500 | 0.3525 | 0.0075001 | 2.17 | 0.35 | 0.355 | 0.3449999 | 1181609 |
| 1738214100 | 0.3449999 | 0.0249999 | 7.81 | 0.3449999 | 0.35 | 0.34 | 1337640 |
| 1738127700 | 0.32 | 0 | 0.00 | 0.32 | 0.3449999 | 0.3175 | 1946038 |
| 1738041300 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.31 | 2194479 |
| 1737695700 | 0.315 | -0.005 | -1.56 | 0.315 | 0.32 | 0.315 | 365968 |
| 1737609300 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 972163 |
| 1737522900 | 0.32 | -0.0125 | -3.76 | 0.33 | 0.33 | 0.32 | 681211 |
| 1737436500 | 0.3325 | 0.005 | 1.53 | 0.33 | 0.335 | 0.33 | 219984 |
| 1737350100 | 0.3275 | -0.0025 | -0.76 | 0.33 | 0.335 | 0.325 | 841376 |
| 1737090900 | 0.33 | 0.0025 | 0.76 | 0.33 | 0.335 | 0.325 | 937987 |
| 1737004500 | 0.3275 | -0.0025 | -0.76 | 0.33 | 0.335 | 0.325 | 1698797 |
| 1736918100 | 0.33 | 0.01 | 3.13 | 0.32 | 0.335 | 0.32 | 2525580 |
| 1736831700 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 1801666 |
| 1736745300 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.32 | 2422601 |
| 1736486100 | 0.325 | 0.005 | 1.56 | 0.315 | 0.335 | 0.315 | 2706484 |
| 1736399700 | 0.32 | -0.005 | -1.54 | 0.335 | 0.335 | 0.31 | 2496566 |
| 1736313300 | 0.325 | -0.007 | -2.11 | 0.325 | 0.33 | 0.305 | 1225764 |
| 1736226900 | 0.332 | -0.0105 | -3.07 | 0.3449999 | 0.3449999 | 0.33 | 492661 |
| 1736140500 | 0.3425 | -0.0075 | -2.14 | 0.355 | 0.355 | 0.34 | 692344 |
| 1735881300 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.3449999 | 350420 |
| 1735794900 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 147970 |
| 1735617660 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.3449999 | 249215 |
| 1735535700 | 0.35 | 0 | 0.00 | 0.36 | 0.365 | 0.35 | 1182905 |
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
