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 | 0.0125 | 5.4347826087 | 0.23 | 0.245 | 0.21 | 6199869 | 0.22428607 | DE |
| 4 | 0.0125 | 5.4347826087 | 0.23 | 0.2475 | 0.195 | 5608432 | 0.2187903 | DE |
| 12 | 0.0125 | 5.4347826087 | 0.23 | 0.285 | 0.195 | 4679947 | 0.23914733 | DE |
| 26 | -0.0775 | -24.21875 | 0.32 | 0.5 | 0.19 | 6101839 | 0.29747613 | DE |
| 52 | 0.0725 | 42.6470588235 | 0.17 | 0.5 | 0.16 | 5750088 | 0.27310951 | DE |
| 156 | -1.2575 | -83.8333333333 | 1.5 | 1.54 | 0.1375 | 5959043 | 0.47893931 | DE |
| 260 | -1.9875 | -89.1255605381 | 2.23 | 3.98 | 0.1375 | 5485124 | 1.08065948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.2175 | -0.005 | -2.25 | 0.22 | 0.225 | 0.215 | 4533875 |
| 1742879700 | 0.2225 | 0.0025 | 1.14 | 0.225 | 0.225 | 0.21 | 5072209 |
| 1742793300 | 0.22 | -0.005 | -2.22 | 0.225 | 0.23 | 0.22 | 3253749 |
| 1742534100 | 0.225 | -0.0025 | -1.10 | 0.22 | 0.235 | 0.22 | 15579211 |
| 1742447700 | 0.2275 | 0.0025 | 1.11 | 0.225 | 0.2275 | 0.22 | 2727163 |
| 1742361300 | 0.225 | -0.0025 | -1.10 | 0.23 | 0.23 | 0.2175 | 4367012 |
| 1742274900 | 0.2275 | 0.005 | 2.25 | 0.225 | 0.23 | 0.2175 | 5486938 |
| 1742188500 | 0.2225 | 0.0175001 | 8.54 | 0.21 | 0.225 | 0.21 | 5111500 |
| 1741929300 | 0.2049999 | 0.0049999 | 2.50 | 0.2 | 0.215 | 0.195 | 9357769 |
| 1741842900 | 0.2 | 0 | 0.00 | 0.2 | 0.2025 | 0.195 | 5652254 |
| 1741756500 | 0.2 | -0.005 | -2.44 | 0.2049999 | 0.2049999 | 0.195 | 3755780 |
| 1741670100 | 0.2049999 | -0.01 | -4.65 | 0.215 | 0.22 | 0.195 | 13751744 |
| 1741583700 | 0.215 | -0.0175 | -7.53 | 0.225 | 0.225 | 0.215 | 4742546 |
| 1741324500 | 0.2325 | -0.0075 | -3.13 | 0.24 | 0.24 | 0.225 | 3601504 |
| 1741238100 | 0.24 | 0.015 | 6.67 | 0.235 | 0.2475 | 0.235 | 5226199 |
| 1741151700 | 0.225 | -0.0025 | -1.10 | 0.23 | 0.235 | 0.225 | 763504 |
| 1741065300 | 0.2275 | -0.0025 | -1.09 | 0.23 | 0.235 | 0.2225 | 2782977 |
| 1740978900 | 0.23 | 0.015 | 6.98 | 0.22 | 0.235 | 0.215 | 7057374 |
| 1740719700 | 0.215 | -0.01 | -4.44 | 0.225 | 0.2275 | 0.21 | 4829063 |
| 1740633300 | 0.225 | 0.005 | 2.27 | 0.23 | 0.2375 | 0.225 | 3073793 |
| 1740546900 | 0.22 | -0.0125 | -5.38 | 0.23 | 0.2325 | 0.22 | 5976354 |
| 1740460500 | 0.2325 | -0.01 | -4.12 | 0.24 | 0.2425 | 0.23 | 4544406 |
| 1740374100 | 0.2425 | -0.0175 | -6.73 | 0.26 | 0.26 | 0.2375 | 7583822 |
| 1740114900 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 1576136 |
| 1740028500 | 0.26 | -0.01 | -3.70 | 0.265 | 0.27 | 0.2575 | 2373558 |
| 1739942100 | 0.27 | 0.015 | 5.88 | 0.255 | 0.275 | 0.255 | 4734894 |
| 1739855700 | 0.255 | -0.0025 | -0.97 | 0.26 | 0.2625 | 0.25 | 1968333 |
| 1739769300 | 0.2575 | 0.0125 | 5.10 | 0.24 | 0.26 | 0.24 | 2184440 |
| 1739510100 | 0.245 | -0.0075 | -2.97 | 0.255 | 0.26 | 0.245 | 4050257 |
| 1739423700 | 0.2525 | -0.005 | -1.94 | 0.255 | 0.26 | 0.25 | 2601886 |
| 1739337300 | 0.2575 | -0.0125 | -4.63 | 0.27 | 0.27 | 0.25 | 3418477 |
| 1739250900 | 0.27 | 0.01 | 3.85 | 0.27 | 0.2824999 | 0.27 | 5292575 |
| 1739164500 | 0.26 | -0.005 | -1.89 | 0.26 | 0.2675 | 0.2575 | 2539847 |
| 1738905300 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.26 | 1184630 |
| 1738818900 | 0.275 | 0.01 | 3.77 | 0.265 | 0.2775 | 0.2625 | 3984491 |
| 1738732500 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.25 | 3579831 |
| 1738646100 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.25 | 2112552 |
| 1738559700 | 0.25 | -0.005 | -1.96 | 0.25 | 0.2525 | 0.242 | 3318856 |
| 1738300500 | 0.255 | 0.0125 | 5.15 | 0.245 | 0.26 | 0.245 | 4027485 |
| 1738214100 | 0.2425 | 0.005 | 2.11 | 0.24 | 0.245 | 0.23 | 5434565 |
| 1738127700 | 0.2375 | -0.005 | -2.06 | 0.245 | 0.25 | 0.235 | 3309350 |
| 1738041300 | 0.2425 | -0.0125 | -4.90 | 0.25 | 0.255 | 0.24 | 2205913 |
| 1737695700 | 0.255 | 0 | 0.00 | 0.255 | 0.2575 | 0.25 | 2525329 |
| 1737609300 | 0.255 | -0.005 | -1.92 | 0.255 | 0.265 | 0.255 | 1552223 |
| 1737522900 | 0.26 | 0.01 | 4.00 | 0.255 | 0.2725 | 0.25 | 5647458 |
| 1737436500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.2375 | 3851915 |
| 1737350100 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.2425 | 799160 |
| 1737090900 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 2379914 |
| 1737004500 | 0.24 | -0.005 | -2.04 | 0.25 | 0.2525 | 0.2375 | 6404025 |
| 1736918100 | 0.245 | -0.01 | -3.92 | 0.26 | 0.265 | 0.245 | 5366597 |
| 1736831700 | 0.255 | 0.0075 | 3.03 | 0.25 | 0.26 | 0.245 | 3443363 |
| 1736745300 | 0.2475 | -0.035 | -12.39 | 0.26 | 0.2625 | 0.245 | 10471055 |
| 1736486100 | 0.2824999 | 0.0324999 | 13.00 | 0.255 | 0.2849999 | 0.25 | 18679438 |
| 1736399700 | 0.25 | 0.013 | 5.49 | 0.24 | 0.255 | 0.24 | 5227900 |
| 1736313300 | 0.237 | 0.007 | 3.04 | 0.235 | 0.245 | 0.2325 | 3828998 |
| 1736226900 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 4025963 |
| 1736140500 | 0.235 | -0.0075 | -3.09 | 0.245 | 0.245 | 0.2325 | 3231354 |
| 1735881300 | 0.2425 | 0.0075 | 3.19 | 0.235 | 0.255 | 0.235 | 5644145 |
| 1735794900 | 0.235 | 0.01 | 4.44 | 0.23 | 0.24 | 0.225 | 4163123 |
| 1735617660 | 0.225 | -0.0075 | -3.23 | 0.23 | 0.2325 | 0.2225 | 7955387 |
| 1735535700 | 0.2325 | 0.015 | 6.90 | 0.22 | 0.235 | 0.215 | 6779424 |
| 1735276500 | 0.2175 | 0.0175 | 8.75 | 0.2049999 | 0.2225 | 0.2049999 | 12074608 |
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
