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 | 0.13 | 16.049382716 | 0.81 | 0.95 | 0.79 | 225336 | 0.86977242 | DE |
| 4 | 0.13 | 16.049382716 | 0.81 | 0.95 | 0.735 | 144360 | 0.82223767 | DE |
| 12 | 0.2 | 27.027027027 | 0.74 | 0.95 | 0.69 | 135686 | 0.80120827 | DE |
| 26 | 0.145 | 18.2389937107 | 0.795 | 1.005 | 0.69 | 222077 | 0.81421265 | DE |
| 52 | -0.32 | -25.3968253968 | 1.26 | 1.455 | 0.69 | 295994 | 0.99130301 | DE |
| 156 | -3.21 | -77.3493975904 | 4.15 | 4.5 | 0.69 | 235094 | 2.08025932 | DE |
| 260 | -2.33 | -71.25382263 | 3.27 | 4.88 | 0.69 | 265302 | 2.49881808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.91 | 0.035 | 4.00 | 0.86 | 0.92 | 0.86 | 316578 |
| 1732770900 | 0.875 | 0.0600001 | 7.36 | 0.8149999 | 0.875 | 0.81 | 565118 |
| 1732684500 | 0.8149999 | 0.0099999 | 1.24 | 0.805 | 0.8149999 | 0.805 | 87270 |
| 1732598100 | 0.805 | 0.008 | 1.00 | 0.8 | 0.805 | 0.8 | 70972 |
| 1732511700 | 0.797 | -0.008 | -0.99 | 0.81 | 0.81 | 0.79 | 86741 |
| 1732252500 | 0.805 | 0.005 | 0.63 | 0.8 | 0.8199999 | 0.795 | 150466 |
| 1732166100 | 0.8 | -0.015 | -1.84 | 0.8199999 | 0.8199999 | 0.775 | 117885 |
| 1732079700 | 0.8149999 | -0.005 | -0.61 | 0.81 | 0.8199999 | 0.79 | 98681 |
| 1731993300 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.83 | 0.81 | 203272 |
| 1731906900 | 0.81 | 0.005 | 0.62 | 0.81 | 0.83 | 0.795 | 162570 |
| 1731647700 | 0.805 | 0.025 | 3.21 | 0.79 | 0.805 | 0.78 | 164527 |
| 1731561300 | 0.78 | -0.01 | -1.27 | 0.8 | 0.805 | 0.78 | 160245 |
| 1731474900 | 0.79 | 0.005 | 0.64 | 0.795 | 0.8 | 0.78 | 54423 |
| 1731388500 | 0.785 | 0 | 0.00 | 0.79 | 0.8 | 0.77 | 70108 |
| 1731302100 | 0.785 | -0.01 | -1.26 | 0.795 | 0.795 | 0.78 | 66651 |
| 1731042900 | 0.795 | 0.015 | 1.92 | 0.7925 | 0.805 | 0.785 | 105345 |
| 1730956500 | 0.78 | 0.015 | 1.96 | 0.75 | 0.78 | 0.74 | 77555 |
| 1730870100 | 0.765 | 0.03 | 4.08 | 0.745 | 0.765 | 0.745 | 62045 |
| 1730783700 | 0.735 | -0.02 | -2.65 | 0.77 | 0.77 | 0.735 | 54946 |
| 1730697300 | 0.755 | -0.05 | -6.21 | 0.81 | 0.81 | 0.755 | 211807 |
| 1730438100 | 0.805 | -0.005 | -0.62 | 0.8149999 | 0.8199999 | 0.805 | 74743 |
| 1730351700 | 0.81 | 0.045 | 5.88 | 0.75 | 0.8149999 | 0.75 | 347035 |
| 1730265300 | 0.765 | -0.055 | -6.71 | 0.81 | 0.825 | 0.765 | 516446 |
| 1730178900 | 0.8199999 | 0.005 | 0.61 | 0.83 | 0.835 | 0.81 | 130286 |
| 1730092500 | 0.8149999 | 0 | 0.00 | 0.795 | 0.825 | 0.795 | 94028 |
| 1729833300 | 0.8149999 | 0 | 0.00 | 0.81 | 0.825 | 0.795 | 565093 |
| 1729746900 | 0.8149999 | -0.005 | -0.61 | 0.805 | 0.8199999 | 0.805 | 68867 |
| 1729660500 | 0.8199999 | 0.0099999 | 1.23 | 0.8149999 | 0.8199999 | 0.795 | 82614 |
| 1729574100 | 0.81 | 0.015 | 1.89 | 0.795 | 0.8149999 | 0.795 | 76418 |
| 1729487700 | 0.795 | -0.035 | -4.22 | 0.84 | 0.84 | 0.795 | 89418 |
| 1729228500 | 0.83 | -0.01 | -1.19 | 0.83 | 0.85 | 0.83 | 47658 |
| 1729142100 | 0.84 | 0.005 | 0.60 | 0.83 | 0.85 | 0.825 | 62478 |
| 1729055700 | 0.835 | 0 | 0.00 | 0.825 | 0.835 | 0.79 | 84390 |
| 1728969300 | 0.835 | -0.01 | -1.18 | 0.84 | 0.845 | 0.8199999 | 159046 |
| 1728882900 | 0.845 | 0.01 | 1.20 | 0.8325 | 0.85 | 0.8325 | 73806 |
| 1728623700 | 0.835 | -0.01 | -1.18 | 0.85 | 0.85 | 0.825 | 8999 |
| 1728537300 | 0.845 | 0.015 | 1.81 | 0.8 | 0.845 | 0.8 | 13589 |
| 1728450900 | 0.83 | 0.02 | 2.47 | 0.805 | 0.83 | 0.79 | 97506 |
| 1728364500 | 0.81 | -0.045 | -5.26 | 0.87 | 0.87 | 0.8 | 80828 |
| 1728278100 | 0.855 | 0.005 | 0.59 | 0.86 | 0.87 | 0.845 | 59272 |
| 1728022500 | 0.85 | 0 | 0.00 | 0.85 | 0.855 | 0.84 | 74872 |
| 1727936100 | 0.85 | 0 | 0.00 | 0.85 | 0.855 | 0.83 | 118082 |
| 1727849700 | 0.85 | -0.005 | -0.58 | 0.875 | 0.875 | 0.845 | 72982 |
| 1727763300 | 0.855 | 0.005 | 0.59 | 0.86 | 0.87 | 0.85 | 113945 |
| 1727676900 | 0.85 | 0.02 | 2.41 | 0.83 | 0.89 | 0.83 | 168490 |
| 1727417700 | 0.83 | 0.04 | 5.06 | 0.81 | 0.84 | 0.8 | 88391 |
| 1727331300 | 0.79 | 0.025 | 3.27 | 0.765 | 0.845 | 0.765 | 183450 |
| 1727244900 | 0.765 | 0.03 | 4.08 | 0.73 | 0.765 | 0.73 | 173667 |
| 1727158500 | 0.735 | 0.015 | 2.08 | 0.7 | 0.735 | 0.7 | 185573 |
| 1727072100 | 0.72 | 0 | 0.00 | 0.6949999 | 0.72 | 0.6949999 | 72563 |
| 1726812900 | 0.72 | -0.005 | -0.69 | 0.72 | 0.72 | 0.705 | 103739 |
| 1726726500 | 0.725 | 0.0125 | 1.75 | 0.715 | 0.73 | 0.7075 | 76175 |
| 1726640100 | 0.7125 | -0.0175 | -2.40 | 0.725 | 0.73 | 0.6899999 | 193905 |
| 1726553700 | 0.73 | -0.005 | -0.68 | 0.725 | 0.7325 | 0.725 | 8582 |
| 1726467300 | 0.735 | -0.035 | -4.55 | 0.76 | 0.76 | 0.72 | 135365 |
| 1726208100 | 0.77 | 0.06 | 8.45 | 0.715 | 0.77 | 0.715 | 114270 |
| 1726121700 | 0.71 | -0.015 | -2.07 | 0.73 | 0.73 | 0.705 | 247176 |
| 1726035300 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1725948900 | 0.725 | -0.01 | -1.36 | 0.725 | 0.735 | 0.705 | 174739 |
| 1725862500 | 0.735 | -0.03 | -3.92 | 0.74 | 0.74 | 0.715 | 79810 |
| 1725603300 | 0.765 | -0.01 | -1.29 | 0.75 | 0.765 | 0.75 | 59072 |
| 1725516900 | 0.775 | 0.005 | 0.65 | 0.78 | 0.78 | 0.755 | 107523 |
| 1725430500 | 0.77 | 0 | 0.00 | 0.77 | 0.775 | 0.76 | 93500 |
| 1725344100 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.76 | 194245 |
| 1725257700 | 0.76 | 0 | 0.00 | 0.74 | 0.765 | 0.735 | 233425 |
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
