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 | -0.012 | -1.47783251232 | 0.812 | 0.846 | 0.8 | 11301 | 0.80739406 | DE |
| 4 | -0.038 | -4.53460620525 | 0.838 | 0.858 | 0.788 | 12728 | 0.82042789 | DE |
| 12 | 0.08 | 11.1111111111 | 0.72 | 0.886 | 0.714 | 17327 | 0.80559506 | DE |
| 26 | -0.028 | -3.38164251208 | 0.828 | 0.886 | 0.7 | 18997 | 0.77039012 | DE |
| 52 | -0.098 | -10.9131403118 | 0.898 | 0.94 | 0.7 | 13970 | 0.79924823 | DE |
| 156 | -0.525 | -39.6226415094 | 1.325 | 1.38 | 0.7 | 12217 | 0.97493264 | DE |
| 260 | 0.1 | 14.2857142857 | 0.7 | 1.69 | 0.498 | 25334 | 1.06046938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 0.8199999 | 0.0179999 | 2.24 | 0.846 | 0.846 | 0.8 | 4159 |
| 1743008100 | 0.802 | -0.008 | -0.99 | 0.8139999 | 0.8139999 | 0.802 | 28063 |
| 1742921700 | 0.81 | 0 | 0.00 | 0.8139999 | 0.8139999 | 0.81 | 1448 |
| 1742835300 | 0.81 | -0.002 | -0.25 | 0.8139999 | 0.8139999 | 0.81 | 5000 |
| 1742576100 | 0.812 | -0.018 | -2.17 | 0.812 | 0.846 | 0.812 | 17834 |
| 1742489700 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.8 | 11700 |
| 1742403300 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1985 |
| 1742316900 | 0.81 | -0.018 | -2.17 | 0.81 | 0.842 | 0.81 | 18904 |
| 1742230500 | 0.828 | 0.004 | 0.49 | 0.81 | 0.828 | 0.79 | 5013 |
| 1741971300 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1741884900 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1741798500 | 0.824 | -0.024 | -2.83 | 0.842 | 0.842 | 0.8 | 1752 |
| 1741712100 | 0.848 | 0.0280001 | 3.41 | 0.848 | 0.848 | 0.848 | 12 |
| 1741625700 | 0.8199999 | 0.0079999 | 0.99 | 0.8199999 | 0.84 | 0.8 | 29288 |
| 1741366500 | 0.812 | 0 | 0.00 | 0.812 | 0.812 | 0.812 | 0 |
| 1741280100 | 0.812 | -0.008 | -0.98 | 0.812 | 0.812 | 0.81 | 2529 |
| 1741193700 | 0.8199999 | -0.006 | -0.73 | 0.802 | 0.832 | 0.792 | 18815 |
| 1741107300 | 0.826 | -0.024 | -2.82 | 0.8219999 | 0.826 | 0.788 | 16885 |
| 1741020900 | 0.85 | 0.022 | 2.66 | 0.8199999 | 0.85 | 0.8 | 15650 |
| 1740761700 | 0.828 | 0.016 | 1.97 | 0.838 | 0.858 | 0.802 | 37342 |
| 1740675300 | 0.812 | -0.028 | -3.33 | 0.83 | 0.832 | 0.788 | 56428 |
| 1740588900 | 0.84 | -0.012 | -1.41 | 0.83 | 0.866 | 0.8199999 | 40335 |
| 1740502500 | 0.852 | 0.0320001 | 3.90 | 0.848 | 0.852 | 0.81 | 31633 |
| 1740416100 | 0.8199999 | -0.016 | -1.91 | 0.85 | 0.85 | 0.8199999 | 17261 |
| 1740156900 | 0.836 | -0.002 | -0.24 | 0.8179999 | 0.836 | 0.81 | 10297 |
| 1740070500 | 0.838 | 0.0220001 | 2.70 | 0.838 | 0.838 | 0.838 | 290 |
| 1739984100 | 0.8159999 | -0.004 | -0.49 | 0.8179999 | 0.842 | 0.806 | 14354 |
| 1739897700 | 0.8199999 | -0.008 | -0.97 | 0.8219999 | 0.8219999 | 0.8199999 | 908 |
| 1739811300 | 0.828 | -0.014 | -1.66 | 0.866 | 0.866 | 0.828 | 3412 |
| 1739552100 | 0.842 | 0.002 | 0.24 | 0.824 | 0.842 | 0.824 | 8605 |
| 1739465700 | 0.84 | 0.0180001 | 2.19 | 0.83 | 0.84 | 0.806 | 23915 |
| 1739379300 | 0.8219999 | -0.02 | -2.38 | 0.832 | 0.832 | 0.8199999 | 21225 |
| 1739292900 | 0.842 | -0.006 | -0.71 | 0.84 | 0.842 | 0.81 | 10627 |
| 1739206500 | 0.848 | -0.03 | -3.42 | 0.868 | 0.874 | 0.83 | 50571 |
| 1738947300 | 0.878 | 0.044 | 5.28 | 0.86 | 0.886 | 0.842 | 33081 |
| 1738860900 | 0.834 | 0.0120001 | 1.46 | 0.786 | 0.862 | 0.78 | 32098 |
| 1738774500 | 0.8219999 | 0.0719999 | 9.60 | 0.77 | 0.8219999 | 0.754 | 61120 |
| 1738688100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738601700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 7 |
| 1738342500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738256100 | 0.75 | 0.006 | 0.81 | 0.766 | 0.78 | 0.742 | 17746 |
| 1738169700 | 0.744 | 0 | 0.00 | 0.744 | 0.744 | 0.744 | 0 |
| 1738083300 | 0.744 | 0.01 | 1.36 | 0.746 | 0.746 | 0.744 | 7125 |
| 1737996900 | 0.734 | -0.012 | -1.61 | 0.734 | 0.734 | 0.734 | 16 |
| 1737737700 | 0.746 | -0.004 | -0.53 | 0.75 | 0.75 | 0.742 | 19428 |
| 1737651300 | 0.75 | -0.01 | -1.32 | 0.758 | 0.758 | 0.75 | 2041 |
| 1737564900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1737478500 | 0.76 | 0 | 0.00 | 0.776 | 0.782 | 0.756 | 3419 |
| 1737392100 | 0.76 | -0.016 | -2.06 | 0.774 | 0.774 | 0.76 | 5228 |
| 1737132900 | 0.776 | 0.014 | 1.84 | 0.778 | 0.78 | 0.75 | 22807 |
| 1737046500 | 0.762 | 0.018 | 2.42 | 0.74 | 0.78 | 0.736 | 73443 |
| 1736960100 | 0.744 | -0.004 | -0.53 | 0.744 | 0.748 | 0.744 | 14302 |
| 1736873700 | 0.748 | 0.014 | 1.91 | 0.758 | 0.758 | 0.748 | 5000 |
| 1736787300 | 0.734 | -0.006 | -0.81 | 0.734 | 0.734 | 0.734 | 2210 |
| 1736528100 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 14 |
| 1736441700 | 0.75 | 0.004 | 0.54 | 0.738 | 0.75 | 0.714 | 40989 |
| 1736355300 | 0.746 | 0.014 | 1.91 | 0.748 | 0.748 | 0.73 | 16596 |
| 1736268900 | 0.732 | -0.008 | -1.08 | 0.738 | 0.74 | 0.732 | 2500 |
| 1736182500 | 0.74 | 0.024 | 3.35 | 0.74 | 0.742 | 0.724 | 38617 |
| 1735923300 | 0.716 | 0 | 0.00 | 0.72 | 0.72 | 0.716 | 14282 |
| 1735836900 | 0.716 | 0.002 | 0.28 | 0.716 | 0.716 | 0.716 | 12737 |
| 1735577700 | 0.714 | -0.01 | -1.38 | 0.718 | 0.726 | 0.712 | 26582 |
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
