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 | 2.52100840336 | 0.595 | 0.615 | 0.535 | 311632 | 0.58426023 | DE |
| 4 | -0.015 | -2.4 | 0.625 | 0.66 | 0.535 | 164394 | 0.600524 | DE |
| 12 | -0.5775 | -48.6315789474 | 1.1875 | 1.19 | 0.535 | 191265 | 0.77124621 | DE |
| 26 | -0.53 | -46.4912280702 | 1.14 | 1.3 | 0.535 | 161785 | 0.96265057 | DE |
| 52 | -0.81 | -57.0422535211 | 1.42 | 1.53 | 0.535 | 121420 | 1.08943699 | DE |
| 156 | -0.12 | -16.4383561644 | 0.73 | 1.835 | 0.535 | 173217 | 1.09883224 | DE |
| 260 | 0.375 | 159.574468085 | 0.235 | 1.835 | 0.22 | 286749 | 0.78564783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.61 | 0.02 | 3.39 | 0.595 | 0.61 | 0.585 | 94815 |
| 1732166100 | 0.59 | 0.0025 | 0.43 | 0.58 | 0.605 | 0.575 | 71319 |
| 1732079700 | 0.5875 | 0.015 | 2.62 | 0.575 | 0.6 | 0.535 | 1098861 |
| 1731993300 | 0.5725 | -0.0125 | -2.14 | 0.58 | 0.595 | 0.56 | 240347 |
| 1731906900 | 0.585 | 0.01 | 1.74 | 0.5699999 | 0.615 | 0.5699999 | 41875 |
| 1731647700 | 0.575 | -0.02 | -3.36 | 0.585 | 0.59 | 0.5699999 | 133312 |
| 1731561300 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.58 | 43763 |
| 1731474900 | 0.595 | -0.025 | -4.03 | 0.62 | 0.62 | 0.595 | 234561 |
| 1731388500 | 0.62 | 0.005 | 0.81 | 0.615 | 0.63 | 0.61 | 58513 |
| 1731302100 | 0.615 | 0.01 | 1.65 | 0.625 | 0.63 | 0.61 | 40883 |
| 1731042900 | 0.605 | -0.005 | -0.82 | 0.625 | 0.625 | 0.605 | 305152 |
| 1730956500 | 0.61 | 0.005 | 0.83 | 0.61 | 0.62 | 0.6 | 60546 |
| 1730870100 | 0.605 | -0.04 | -6.20 | 0.64 | 0.645 | 0.605 | 77903 |
| 1730783700 | 0.645 | 0 | 0.00 | 0.645 | 0.655 | 0.63 | 92415 |
| 1730697300 | 0.645 | 0 | 0.00 | 0.635 | 0.645 | 0.63 | 168925 |
| 1730438100 | 0.645 | -0.005 | -0.77 | 0.645 | 0.65 | 0.62 | 43073 |
| 1730351700 | 0.65 | 0.045 | 7.44 | 0.65 | 0.66 | 0.61 | 140312 |
| 1730265300 | 0.605 | 0.005 | 0.83 | 0.61 | 0.61 | 0.59 | 54825 |
| 1730178900 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.595 | 180935 |
| 1730092500 | 0.6 | -0.0125 | -2.04 | 0.62 | 0.62 | 0.59 | 128476 |
| 1729833300 | 0.6125 | -0.0025 | -0.41 | 0.62 | 0.645 | 0.6 | 8005 |
| 1729746900 | 0.615 | -0.01 | -1.60 | 0.625 | 0.625 | 0.59 | 135205 |
| 1729660500 | 0.625 | -0.03 | -4.58 | 0.645 | 0.645 | 0.61 | 38509 |
| 1729574100 | 0.655 | 0.035 | 5.65 | 0.6 | 0.655 | 0.6 | 84279 |
| 1729487700 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.595 | 112335 |
| 1729228500 | 0.64 | -0.03 | -4.48 | 0.65 | 0.66 | 0.63 | 311639 |
| 1729142100 | 0.67 | -0.015 | -2.19 | 0.68 | 0.68 | 0.65 | 232999 |
| 1729055700 | 0.685 | -0.025 | -3.52 | 0.71 | 0.72 | 0.67 | 417640 |
| 1728969300 | 0.71 | -0.14 | -16.47 | 0.8 | 0.8 | 0.66 | 841271 |
| 1728882900 | 0.85 | -0.015 | -1.73 | 0.87 | 0.87 | 0.85 | 1805 |
| 1728623700 | 0.865 | -0.005 | -0.57 | 0.87 | 0.87 | 0.835 | 26395 |
| 1728537300 | 0.87 | -0.02 | -2.25 | 0.885 | 0.885 | 0.83 | 170937 |
| 1728450900 | 0.89 | 0.06 | 7.23 | 0.9 | 0.9 | 0.89 | 9559 |
| 1728364500 | 0.83 | -0.085 | -9.29 | 0.915 | 0.915 | 0.83 | 3151030 |
| 1728278100 | 0.915 | -0.015 | -1.61 | 0.925 | 0.93 | 0.91 | 12576 |
| 1728022500 | 0.93 | 0 | 0.00 | 0.93 | 0.935 | 0.925 | 11747 |
| 1727936100 | 0.93 | 0.005 | 0.54 | 0.91 | 0.945 | 0.91 | 46668 |
| 1727849700 | 0.925 | -0.005 | -0.54 | 0.92 | 0.935 | 0.895 | 241696 |
| 1727763300 | 0.93 | -0.005 | -0.53 | 0.94 | 0.94 | 0.915 | 148344 |
| 1727676900 | 0.935 | -0.005 | -0.53 | 0.94 | 0.95 | 0.93 | 52531 |
| 1727417700 | 0.94 | 0 | 0.00 | 0.95 | 0.9525 | 0.94 | 3745 |
| 1727331300 | 0.94 | 0 | 0.00 | 0.92 | 0.965 | 0.92 | 56211 |
| 1727244900 | 0.94 | 0.01 | 1.08 | 0.95 | 0.955 | 0.93 | 30182 |
| 1727158500 | 0.93 | -0.005 | -0.53 | 0.94 | 0.94 | 0.91 | 341723 |
| 1727072100 | 0.935 | -0.005 | -0.53 | 0.94 | 0.9425 | 0.935 | 9544 |
| 1726812900 | 0.94 | -0.005 | -0.53 | 0.99 | 1 | 0.935 | 82231 |
| 1726726500 | 0.945 | -0.0175 | -1.82 | 0.97 | 0.97 | 0.945 | 87763 |
| 1726640100 | 0.9625 | 0.0075 | 0.79 | 0.955 | 0.9675 | 0.945 | 57801 |
| 1726553700 | 0.955 | 0.015 | 1.60 | 0.955 | 0.955 | 0.9525 | 5650 |
| 1726467300 | 0.94 | 0.015 | 1.62 | 0.93 | 0.96 | 0.93 | 36176 |
| 1726208100 | 0.925 | -0.032 | -3.34 | 0.97 | 0.97 | 0.925 | 157098 |
| 1726121700 | 0.957 | -0.038 | -3.82 | 0.99 | 0.99 | 0.94 | 230644 |
| 1726035300 | 0.995 | -0.005 | -0.50 | 0.9825 | 1.0149999 | 0.95 | 89049 |
| 1725948900 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.94 | 509870 |
| 1725862500 | 0.98 | -0.055 | -5.31 | 1.04 | 1.055 | 0.96 | 40530 |
| 1725603300 | 1.035 | 0 | 0.00 | 1.055 | 1.07 | 1.02 | 78065 |
| 1725516900 | 1.035 | -0.04 | -3.50 | 1.085 | 1.085 | 1.035 | 15879 |
| 1725430500 | 1.0725 | -0.02 | -1.61 | 1.075 | 1.075 | 1.07 | 101 |
| 1725344100 | 1.09 | -0.02 | -1.36 | 1.105 | 1.105 | 1.07 | 73048 |
| 1725257700 | 1.105 | -0.04 | -3.49 | 1.12 | 1.135 | 1.105 | 23046 |
| 1724998500 | 1.145 | -0.01 | -0.87 | 1.16 | 1.16 | 1.115 | 82879 |
| 1724912100 | 1.155 | -0.01 | -0.43 | 1.1875 | 1.19 | 1.145 | 162621 |
| 1724825700 | 1.16 | 0 | 0.43 | 1.16 | 1.17 | 1.155 | 12047 |
| 1724739300 | 1.155 | 0.02 | 1.76 | 1.125 | 1.16 | 1.125 | 32812 |
| 1724652900 | 1.135 | 0.02 | 1.79 | 1.145 | 1.195 | 1.115 | 38870 |
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
