Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.76991150442 | 0.565 | 0.6025 | 0.535 | 1641795 | 0.56856196 | DE |
| 4 | 0.015 | 2.67857142857 | 0.56 | 0.61 | 0.53 | 1165822 | 0.56009854 | DE |
| 12 | 0.08 | 16.1616161616 | 0.495 | 0.62 | 0.445 | 1147971 | 0.53561558 | DE |
| 26 | -1.825 | -76.0416666667 | 2.4 | 2.46 | 0.42 | 1201310 | 0.6916564 | DE |
| 52 | -0.705 | -55.078125 | 1.28 | 2.46 | 0.42 | 820400 | 0.90734097 | DE |
| 156 | 0.025 | 4.54545454545 | 0.55 | 2.46 | 0.42 | 402101 | 0.89973918 | DE |
| 260 | 0.573 | 28650 | 0.002 | 2.46 | 0.0015 | 1336740 | 0.18248809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.5699999 | 0.0249999 | 4.59 | 0.5649999 | 0.575 | 0.55 | 510695 |
| 1742879700 | 0.545 | -0.005 | -0.91 | 0.555 | 0.5649999 | 0.535 | 342378 |
| 1742793300 | 0.55 | -0.015 | -2.65 | 0.55 | 0.5725 | 0.55 | 2819615 |
| 1742534100 | 0.5649999 | -0.025 | -4.24 | 0.585 | 0.59 | 0.56 | 1362316 |
| 1742447700 | 0.59 | 0.015 | 2.61 | 0.595 | 0.6025 | 0.5649999 | 2769012 |
| 1742361300 | 0.575 | 0.025 | 4.55 | 0.5649999 | 0.585 | 0.56 | 915656 |
| 1742274900 | 0.55 | 0 | 0.00 | 0.5699999 | 0.575 | 0.545 | 793568 |
| 1742188500 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.575 | 0.55 | 1028819 |
| 1741929300 | 0.5699999 | 0.0249999 | 4.59 | 0.575 | 0.585 | 0.55 | 623523 |
| 1741842900 | 0.545 | 0.01 | 1.87 | 0.54 | 0.55 | 0.53 | 422307 |
| 1741756500 | 0.535 | 0.005 | 0.94 | 0.55 | 0.555 | 0.53 | 1310948 |
| 1741670100 | 0.53 | -0.07 | -11.67 | 0.6 | 0.61 | 0.53 | 2629665 |
| 1741583700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.58 | 606827 |
| 1741324500 | 0.59 | -0.005 | -0.84 | 0.6 | 0.6 | 0.58 | 436554 |
| 1741238100 | 0.595 | 0.0250001 | 4.39 | 0.56 | 0.595 | 0.56 | 627250 |
| 1741151700 | 0.5699999 | 0.0299999 | 5.56 | 0.5649999 | 0.5699999 | 0.545 | 2193783 |
| 1741065300 | 0.54 | -0.02 | -3.57 | 0.555 | 0.5649999 | 0.535 | 536927 |
| 1740978900 | 0.56 | 0 | 0.00 | 0.58 | 0.58 | 0.545 | 487350 |
| 1740719700 | 0.56 | 0 | 0.00 | 0.5649999 | 0.58 | 0.54 | 1562740 |
| 1740633300 | 0.56 | 0.01 | 1.82 | 0.5699999 | 0.59 | 0.555 | 994880 |
| 1740546900 | 0.55 | -0.005 | -0.90 | 0.56 | 0.5699999 | 0.55 | 852326 |
| 1740460500 | 0.555 | -0.015 | -2.63 | 0.5649999 | 0.5649999 | 0.54 | 966142 |
| 1740374100 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5649999 | 874200 |
| 1740114900 | 0.6 | 0.01 | 1.69 | 0.605 | 0.62 | 0.585 | 1632427 |
| 1740028500 | 0.59 | 0.015 | 2.61 | 0.575 | 0.6 | 0.5699999 | 330414 |
| 1739942100 | 0.575 | -0.015 | -2.54 | 0.6 | 0.605 | 0.5699999 | 1647113 |
| 1739855700 | 0.59 | 0.005 | 0.85 | 0.6 | 0.605 | 0.59 | 1411858 |
| 1739769300 | 0.585 | -0.01 | -1.68 | 0.59 | 0.605 | 0.5699999 | 1457568 |
| 1739510100 | 0.595 | 0.02 | 3.48 | 0.59 | 0.605 | 0.575 | 874196 |
| 1739423700 | 0.575 | 0.0050001 | 0.88 | 0.575 | 0.59 | 0.5649999 | 1041033 |
| 1739337300 | 0.5699999 | -0.015 | -2.56 | 0.56 | 0.585 | 0.56 | 648080 |
| 1739250900 | 0.585 | 0.025 | 4.46 | 0.5649999 | 0.6 | 0.545 | 2770726 |
| 1739164500 | 0.56 | 0.04 | 7.69 | 0.525 | 0.5649999 | 0.515 | 2200494 |
| 1738905300 | 0.52 | -0.0125 | -2.35 | 0.535 | 0.545 | 0.515 | 2205237 |
| 1738818900 | 0.5325 | 0.0125 | 2.40 | 0.52 | 0.54 | 0.51 | 1838741 |
| 1738732500 | 0.52 | 0.0125001 | 2.46 | 0.52 | 0.525 | 0.49 | 1788654 |
| 1738646100 | 0.5074999 | 0.0074999 | 1.50 | 0.5 | 0.515 | 0.495 | 2526172 |
| 1738559700 | 0.5 | -0.015 | -2.91 | 0.53 | 0.53 | 0.495 | 1587815 |
| 1738300500 | 0.515 | 0.045 | 9.57 | 0.5 | 0.515 | 0.49 | 3263820 |
| 1738214100 | 0.47 | -0.02 | -4.08 | 0.5 | 0.51 | 0.465 | 1807060 |
| 1738127700 | 0.49 | 0.025 | 5.38 | 0.48 | 0.495 | 0.4775 | 507004 |
| 1738041300 | 0.465 | -0.015 | -3.13 | 0.5 | 0.5 | 0.455 | 2594387 |
| 1737695700 | 0.48 | 0.02 | 4.35 | 0.47 | 0.495 | 0.46 | 540148 |
| 1737609300 | 0.46 | -0.005 | -1.08 | 0.455 | 0.475 | 0.455 | 386379 |
| 1737522900 | 0.465 | 0.005 | 1.09 | 0.475 | 0.475 | 0.45 | 510302 |
| 1737436500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.48 | 0.445 | 719831 |
| 1737350100 | 0.45 | -0.0225 | -4.76 | 0.465 | 0.47 | 0.445 | 309433 |
| 1737090900 | 0.4725 | 0.0175 | 3.85 | 0.465 | 0.475 | 0.45 | 515405 |
| 1737004500 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.455 | 492451 |
| 1736918100 | 0.475 | 0.01 | 2.15 | 0.455 | 0.475 | 0.445 | 825540 |
| 1736831700 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.45 | 427506 |
| 1736745300 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 427995 |
| 1736486100 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.4625 | 568743 |
| 1736399700 | 0.47 | 0.02 | 4.44 | 0.455 | 0.47 | 0.445 | 501399 |
| 1736313300 | 0.45 | -0.005 | -1.10 | 0.465 | 0.485 | 0.45 | 986828 |
| 1736226900 | 0.455 | 0.005 | 1.11 | 0.46 | 0.465 | 0.445 | 364615 |
| 1736140500 | 0.45 | -0.03 | -6.25 | 0.47 | 0.475 | 0.45 | 838380 |
| 1735881300 | 0.48 | 0.025 | 5.49 | 0.465 | 0.48 | 0.46 | 368748 |
| 1735794900 | 0.455 | -0.03 | -6.19 | 0.495 | 0.495 | 0.45 | 509001 |
| 1735617660 | 0.485 | -0.005 | -1.02 | 0.49 | 0.5 | 0.48 | 335641 |
| 1735535700 | 0.49 | 0.01 | 2.08 | 0.49 | 0.515 | 0.475 | 540830 |
| 1735276500 | 0.48 | 0.03 | 6.67 | 0.465 | 0.485 | 0.465 | 153485 |
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
