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 | -0.01 | -1.6393442623 | 0.61 | 0.61 | 0.59 | 903017 | 0.59556993 | DE |
| 4 | -0.07 | -10.447761194 | 0.67 | 0.675 | 0.59 | 640276 | 0.61212737 | DE |
| 12 | -0.095 | -13.6690647482 | 0.695 | 0.725 | 0.59 | 389311 | 0.64802238 | DE |
| 26 | -0.03 | -4.7619047619 | 0.63 | 0.725 | 0.59 | 472931 | 0.63742478 | DE |
| 52 | -0.075 | -11.1111111111 | 0.675 | 0.7275 | 0.59 | 479187 | 0.65077512 | DE |
| 156 | -0.4 | -40 | 1 | 1.05 | 0.59 | 420359 | 0.75179051 | DE |
| 260 | -0.45 | -42.8571428571 | 1.05 | 1.05 | 0.59 | 458765 | 0.78155183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.5925 | -0.0025 | -0.42 | 0.595 | 0.595 | 0.5925 | 244436 |
| 1732770900 | 0.595 | 0.0025 | 0.42 | 0.595 | 0.6 | 0.59 | 2176260 |
| 1732684500 | 0.5925 | -0.0025 | -0.42 | 0.6 | 0.6 | 0.59 | 637096 |
| 1732598100 | 0.595 | -0.01 | -1.65 | 0.61 | 0.61 | 0.59 | 979580 |
| 1732511700 | 0.605 | -0.005 | -0.82 | 0.61 | 0.61 | 0.6 | 477712 |
| 1732252500 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.6 | 270291 |
| 1732166100 | 0.6 | -0.005 | -0.83 | 0.61 | 0.615 | 0.595 | 1065617 |
| 1732079700 | 0.605 | 0 | 0.00 | 0.61 | 0.615 | 0.6 | 1993729 |
| 1731993300 | 0.605 | -0.01 | -1.63 | 0.615 | 0.615 | 0.6 | 843651 |
| 1731906900 | 0.615 | -0.01 | -1.60 | 0.625 | 0.63 | 0.61 | 535647 |
| 1731647700 | 0.625 | -0.015 | -2.34 | 0.635 | 0.635 | 0.615 | 849425 |
| 1731561300 | 0.64 | 0 | 0.00 | 0.645 | 0.645 | 0.635 | 189842 |
| 1731474900 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 207375 |
| 1731388500 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.645 | 759209 |
| 1731302100 | 0.655 | 0 | 0.00 | 0.66 | 0.675 | 0.655 | 339984 |
| 1731042900 | 0.655 | 0.01 | 1.55 | 0.65 | 0.66 | 0.65 | 212980 |
| 1730956500 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.635 | 242182 |
| 1730870100 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.63 | 401026 |
| 1730783700 | 0.66 | 0.015 | 2.33 | 0.66 | 0.66 | 0.655 | 57423 |
| 1730697300 | 0.645 | -0.015 | -2.27 | 0.67 | 0.67 | 0.645 | 322055 |
| 1730438100 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 1908 |
| 1730351700 | 0.66 | 0 | 0.00 | 0.665 | 0.665 | 0.66 | 110548 |
| 1730265300 | 0.66 | -0.015 | -2.22 | 0.665 | 0.67 | 0.66 | 300769 |
| 1730178900 | 0.675 | 0.005 | 0.75 | 0.67 | 0.675 | 0.665 | 239153 |
| 1730092500 | 0.67 | 0.005 | 0.75 | 0.675 | 0.675 | 0.665 | 167609 |
| 1729833300 | 0.665 | 0 | 0.00 | 0.675 | 0.675 | 0.665 | 243453 |
| 1729746900 | 0.665 | -0.005 | -0.75 | 0.67 | 0.675 | 0.66 | 422160 |
| 1729660500 | 0.67 | 0.005 | 0.75 | 0.675 | 0.68 | 0.6675 | 88506 |
| 1729574100 | 0.665 | -0.005 | -0.75 | 0.665 | 0.675 | 0.665 | 528368 |
| 1729487700 | 0.67 | -0.005 | -0.74 | 0.68 | 0.68 | 0.665 | 182925 |
| 1729228500 | 0.675 | 0.0175 | 2.66 | 0.65 | 0.68 | 0.65 | 404871 |
| 1729142100 | 0.6575 | -0.0025 | -0.38 | 0.66 | 0.66 | 0.645 | 389591 |
| 1729055700 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.655 | 226392 |
| 1728969300 | 0.66 | -0.015 | -2.22 | 0.675 | 0.675 | 0.66 | 240837 |
| 1728882900 | 0.675 | -0.005 | -0.74 | 0.6899999 | 0.6899999 | 0.675 | 143254 |
| 1728623700 | 0.68 | -0.005 | -0.73 | 0.685 | 0.685 | 0.68 | 38512 |
| 1728537300 | 0.685 | 0 | 0.00 | 0.685 | 0.6899999 | 0.665 | 195726 |
| 1728450900 | 0.685 | -0.01 | -1.44 | 0.6899999 | 0.6949999 | 0.68 | 147038 |
| 1728364500 | 0.6949999 | 0.005 | 0.72 | 0.6899999 | 0.6949999 | 0.685 | 121542 |
| 1728278100 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6949999 | 0.685 | 32859 |
| 1728022500 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.68 | 556870 |
| 1727936100 | 0.6899999 | -0.005 | -0.72 | 0.6949999 | 0.6949999 | 0.6899999 | 140562 |
| 1727849700 | 0.6949999 | -0.005 | -0.71 | 0.7 | 0.7025 | 0.6949999 | 127860 |
| 1727763300 | 0.7 | 0.0025 | 0.36 | 0.6949999 | 0.7 | 0.6899999 | 361519 |
| 1727676900 | 0.6975 | -0.0025 | -0.36 | 0.7 | 0.705 | 0.6949999 | 107785 |
| 1727417700 | 0.7 | -0.01 | -1.41 | 0.705 | 0.705 | 0.7 | 15743 |
| 1727331300 | 0.71 | 0 | 0.00 | 0.71 | 0.715 | 0.7 | 853170 |
| 1727244900 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 116460 |
| 1727158500 | 0.71 | 0 | 0.00 | 0.71 | 0.715 | 0.71 | 134613 |
| 1727072100 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 130308 |
| 1726812900 | 0.72 | 0.005 | 0.70 | 0.72 | 0.72 | 0.71 | 155748 |
| 1726726500 | 0.715 | 0.005 | 0.70 | 0.71 | 0.715 | 0.7 | 179121 |
| 1726640100 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.7 | 401025 |
| 1726553700 | 0.72 | 0.005 | 0.70 | 0.72 | 0.725 | 0.715 | 961993 |
| 1726467300 | 0.715 | 0.005 | 0.70 | 0.71 | 0.725 | 0.71 | 305084 |
| 1726208100 | 0.71 | 0.0200001 | 2.90 | 0.6949999 | 0.7175 | 0.6949999 | 559329 |
| 1726121700 | 0.6899999 | -0.005 | -0.72 | 0.6899999 | 0.6949999 | 0.6899999 | 90518 |
| 1726035300 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1725948900 | 0.6949999 | 0.0149999 | 2.21 | 0.6899999 | 0.7 | 0.6899999 | 106548 |
| 1725862500 | 0.68 | -0.01 | -1.45 | 0.6949999 | 0.6949999 | 0.68 | 171038 |
| 1725603300 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 255547 |
| 1725516900 | 0.6899999 | 0.0099999 | 1.47 | 0.685 | 0.6949999 | 0.685 | 510968 |
| 1725430500 | 0.68 | -0.01 | -1.45 | 0.685 | 0.685 | 0.68 | 316756 |
| 1725344100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6949999 | 0.6899999 | 251031 |
| 1725257700 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.67 | 826460 |
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
