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 | 0.017 | 8.71794871795 | 0.195 | 0.25 | 0.192 | 220320 | 0.22766231 | DE |
| 4 | -0.2 | -48.5436893204 | 0.412 | 0.418 | 0.192 | 81705 | 0.24570729 | DE |
| 12 | -0.308 | -59.2307692308 | 0.52 | 0.52 | 0.192 | 47215 | 0.31599425 | DE |
| 26 | -0.293 | -58.0198019802 | 0.505 | 0.59 | 0.192 | 39500 | 0.38980647 | DE |
| 52 | -0.74 | -77.731092437 | 0.952 | 0.99 | 0.192 | 41495 | 0.52376207 | DE |
| 156 | -2.788 | -92.9333333333 | 3 | 3.132 | 0.192 | 27582 | 1.26330025 | DE |
| 260 | -2.788 | -92.9333333333 | 3 | 3.132 | 0.192 | 27582 | 1.26330025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.212 | -0.006 | -2.75 | 0.216 | 0.216 | 0.212 | 40000 |
| 1732208100 | 0.218 | -0.026 | -10.66 | 0.236 | 0.25 | 0.212 | 239200 |
| 1732121700 | 0.244 | 0.026 | 11.93 | 0.218 | 0.25 | 0.212 | 521600 |
| 1732035300 | 0.218 | 0.02 | 10.10 | 0.202 | 0.218 | 0.195 | 182400 |
| 1731948900 | 0.198 | -0.002 | -1.00 | 0.208 | 0.21 | 0.192 | 33200 |
| 1731689700 | 0.2 | 0 | 0.00 | 0.195 | 0.224 | 0.195 | 125200 |
| 1731603300 | 0.2 | -0.08 | -28.57 | 0.226 | 0.246 | 0.2 | 161600 |
| 1731516900 | 0.28 | -0.018 | -6.04 | 0.296 | 0.298 | 0.28 | 52800 |
| 1731430500 | 0.298 | -0.052 | -14.86 | 0.342 | 0.342 | 0.298 | 72000 |
| 1731344100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 30400 |
| 1731084900 | 0.37 | 0 | 0.00 | 0.364 | 0.37 | 0.364 | 2800 |
| 1730998500 | 0.37 | -0.002 | -0.54 | 0.37 | 0.372 | 0.36 | 46800 |
| 1730912100 | 0.372 | -0.008 | -2.11 | 0.372 | 0.372 | 0.372 | 1200 |
| 1730825700 | 0.38 | -0.008 | -2.06 | 0.394 | 0.394 | 0.38 | 7600 |
| 1730739300 | 0.388 | 0.008 | 2.11 | 0.388 | 0.388 | 0.388 | 6400 |
| 1730480100 | 0.38 | -0.008 | -2.06 | 0.38 | 0.38 | 0.38 | 1200 |
| 1730393700 | 0.388 | -0.002 | -0.51 | 0.398 | 0.398 | 0.38 | 22000 |
| 1730307300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730220900 | 0.39 | -0.004 | -1.02 | 0.39 | 0.39 | 0.39 | 5600 |
| 1730134500 | 0.394 | -0.006 | -1.50 | 0.396 | 0.4 | 0.394 | 10400 |
| 1729871700 | 0.4 | -0.02 | -4.76 | 0.412 | 0.418 | 0.4 | 30000 |
| 1729785300 | 0.42 | 0.0120001 | 2.94 | 0.43 | 0.472 | 0.42 | 300400 |
| 1729698900 | 0.4079999 | 0.0199999 | 5.15 | 0.396 | 0.424 | 0.38 | 111600 |
| 1729612500 | 0.388 | -0.008 | -2.02 | 0.388 | 0.388 | 0.388 | 3600 |
| 1729526100 | 0.396 | 0.006 | 1.54 | 0.396 | 0.396 | 0.396 | 400 |
| 1729266900 | 0.39 | -0.002 | -0.51 | 0.386 | 0.39 | 0.378 | 15200 |
| 1729180500 | 0.392 | -0.008 | -2.00 | 0.394 | 0.394 | 0.392 | 10400 |
| 1729094100 | 0.4 | 0 | 0.00 | 0.392 | 0.4079999 | 0.392 | 26000 |
| 1729007700 | 0.4 | 0 | 0.00 | 0.4 | 0.4079999 | 0.4 | 20800 |
| 1728921300 | 0.4 | -0.018 | -4.31 | 0.418 | 0.418 | 0.388 | 94400 |
| 1728662100 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1728575700 | 0.418 | -0.004 | -0.95 | 0.42 | 0.42 | 0.418 | 7200 |
| 1728489300 | 0.422 | -0.008 | -1.86 | 0.43 | 0.43 | 0.422 | 3600 |
| 1728402900 | 0.43 | -0.01 | -2.27 | 0.434 | 0.434 | 0.43 | 2800 |
| 1728316500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728057300 | 0.44 | -0.01 | -2.22 | 0.444 | 0.45 | 0.436 | 37200 |
| 1727970900 | 0.45 | -0.01 | -2.17 | 0.45 | 0.456 | 0.45 | 9600 |
| 1727884500 | 0.46 | 0.008 | 1.77 | 0.458 | 0.46 | 0.458 | 8400 |
| 1727798100 | 0.452 | -0.002 | -0.44 | 0.452 | 0.452 | 0.452 | 10400 |
| 1727711700 | 0.454 | 0.008 | 1.79 | 0.454 | 0.454 | 0.454 | 6400 |
| 1727452500 | 0.446 | -0.008 | -1.76 | 0.45 | 0.45 | 0.444 | 32000 |
| 1727366100 | 0.454 | -0.01 | -2.16 | 0.454 | 0.454 | 0.454 | 2800 |
| 1727279700 | 0.464 | 0.01 | 2.20 | 0.46 | 0.478 | 0.46 | 23600 |
| 1727193300 | 0.454 | -0.01 | -2.16 | 0.46 | 0.464 | 0.454 | 20400 |
| 1727106900 | 0.464 | 0.002 | 0.43 | 0.464 | 0.464 | 0.464 | 2800 |
| 1726847700 | 0.462 | 0.002 | 0.43 | 0.46 | 0.488 | 0.45 | 80800 |
| 1726761300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 7200 |
| 1726674900 | 0.46 | 0 | 0.00 | 0.46 | 0.472 | 0.46 | 36000 |
| 1726588500 | 0.46 | -0.002 | -0.43 | 0.46 | 0.47 | 0.46 | 4400 |
| 1726502100 | 0.462 | -0.01 | -2.12 | 0.47 | 0.47 | 0.462 | 8800 |
| 1726242900 | 0.472 | -0.016 | -3.28 | 0.472 | 0.472 | 0.472 | 5200 |
| 1726156500 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1726070100 | 0.488 | 0.004 | 0.83 | 0.476 | 0.488 | 0.474 | 10000 |
| 1725983700 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1725897300 | 0.484 | -0.016 | -3.20 | 0.488 | 0.488 | 0.484 | 7600 |
| 1725638100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1725551700 | 0.5 | 0.006 | 1.21 | 0.498 | 0.51 | 0.498 | 5600 |
| 1725465300 | 0.494 | -0.011 | -2.18 | 0.494 | 0.496 | 0.494 | 6400 |
| 1725378900 | 0.505 | -0.01 | -1.94 | 0.505 | 0.505 | 0.505 | 6400 |
| 1725292500 | 0.515 | 0 | 0.00 | 0.52 | 0.52 | 0.496 | 21600 |
| 1725033300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1724946900 | 0.515 | 0.01 | 1.98 | 0.525 | 0.55 | 0.51 | 46000 |
| 1724860500 | 0.505 | 0.007 | 1.41 | 0.505 | 0.54 | 0.486 | 191200 |
| 1724774100 | 0.498 | -0.002 | -0.40 | 0.49 | 0.498 | 0.488 | 18000 |
| 1724687700 | 0.5 | 0.02 | 4.17 | 0.486 | 0.525 | 0.478 | 98400 |
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
