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 | 0 | 0.028 | 0.03 | 0.028 | 467487 | 0.02862332 | DE |
| 4 | -0.006 | -17.6470588235 | 0.034 | 0.034 | 0.027 | 1350148 | 0.03021359 | DE |
| 12 | -0.005 | -15.1515151515 | 0.033 | 0.045 | 0.027 | 1199386 | 0.03369445 | DE |
| 26 | -0.008 | -22.2222222222 | 0.036 | 0.045 | 0.027 | 815428 | 0.03281599 | DE |
| 52 | -0.007 | -20 | 0.035 | 0.045 | 0.027 | 606536 | 0.03350337 | DE |
| 156 | -0.041 | -59.4202898551 | 0.069 | 0.07 | 0.027 | 506545 | 0.03772065 | DE |
| 260 | -0.01 | -26.3157894737 | 0.038 | 0.099 | 0.027 | 537567 | 0.05036731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 982866 |
| 1732598100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16543 |
| 1732511700 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.029 | 657666 |
| 1732252500 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 108558 |
| 1732166100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1291007 |
| 1732079700 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 263661 |
| 1731993300 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 1257790 |
| 1731906900 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 1803833 |
| 1731647700 | 0.029 | 0.001 | 3.57 | 0.028 | 0.0295 | 0.028 | 383006 |
| 1731561300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 1192118 |
| 1731474900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.0285 | 0.027 | 2340602 |
| 1731388500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 486273 |
| 1731302100 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 802860 |
| 1731042900 | 0.0295 | -0.0005 | -1.67 | 0.029 | 0.03 | 0.028 | 766683 |
| 1730956500 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 708461 |
| 1730870100 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.029 | 811206 |
| 1730783700 | 0.03 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 1569683 |
| 1730697300 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 3954557 |
| 1730438100 | 0.032 | -0.001 | -3.03 | 0.032 | 0.033 | 0.032 | 547654 |
| 1730351700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.032 | 6202031 |
| 1730265300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 1838764 |
| 1730178900 | 0.033 | -0.003 | -8.33 | 0.035 | 0.035 | 0.033 | 1843083 |
| 1730092500 | 0.036 | 0 | 0.00 | 0.036 | 0.0365 | 0.035 | 179801 |
| 1729833300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 1291753 |
| 1729746900 | 0.037 | 0.001 | 2.78 | 0.036 | 0.038 | 0.036 | 681761 |
| 1729660500 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.035 | 2676225 |
| 1729574100 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 907016 |
| 1729487700 | 0.039 | -0.002 | -4.88 | 0.041 | 0.042 | 0.039 | 567236 |
| 1729228500 | 0.041 | 0.006 | 17.14 | 0.036 | 0.045 | 0.035 | 11386505 |
| 1729142100 | 0.035 | 0.002 | 6.06 | 0.034 | 0.036 | 0.034 | 4744444 |
| 1729055700 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 410781 |
| 1728969300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.033 | 2177103 |
| 1728882900 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 2190234 |
| 1728623700 | 0.032 | -0.001 | -3.03 | 0.033 | 0.033 | 0.032 | 411941 |
| 1728537300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728450900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 810 |
| 1728364500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 635900 |
| 1728278100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 413290 |
| 1728022500 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 774054 |
| 1727936100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 787920 |
| 1727849700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727763300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 44981 |
| 1727676900 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 1649939 |
| 1727417700 | 0.034 | 0.002 | 6.25 | 0.032 | 0.035 | 0.032 | 921251 |
| 1727331300 | 0.032 | -0.001 | -3.03 | 0.033 | 0.035 | 0.032 | 1145071 |
| 1727244900 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 50119 |
| 1727158500 | 0.031 | -0.003 | -8.82 | 0.032 | 0.032 | 0.031 | 954300 |
| 1727072100 | 0.034 | 0.002 | 6.25 | 0.033 | 0.034 | 0.033 | 268060 |
| 1726812900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 505546 |
| 1726726500 | 0.032 | -0.001 | -3.03 | 0.033 | 0.033 | 0.032 | 345919 |
| 1726640100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 132081 |
| 1726553700 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 591399 |
| 1726467300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 253822 |
| 1726208100 | 0.033 | 0.002 | 6.45 | 0.031 | 0.033 | 0.031 | 281993 |
| 1726121700 | 0.031 | 0 | 0.00 | 0.033 | 0.033 | 0.031 | 367149 |
| 1726035300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1725948900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 32503 |
| 1725862500 | 0.031 | -0.002 | -6.06 | 0.033 | 0.033 | 0.031 | 281525 |
| 1725603300 | 0.033 | 0 | 0.00 | 0.032 | 0.033 | 0.031 | 1151701 |
| 1725516900 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 147391 |
| 1725430500 | 0.032 | 0.001 | 3.23 | 0.033 | 0.033 | 0.032 | 157457 |
| 1725344100 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 14776 |
| 1725257700 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 267250 |
| 1724998500 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 345026 |
| 1724912100 | 0.032 | 0.001 | 3.23 | 0.032 | 0.033 | 0.032 | 755355 |
| 1724825700 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.03 | 514635 |
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
