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 | 0.01 | 1.17924528302 | 0.848 | 0.87 | 0.84 | 6000 | 0.86555556 | DE |
| 4 | -0.068 | -7.343412527 | 0.926 | 0.988 | 0.836 | 6125 | 0.90118367 | DE |
| 12 | -0.132 | -13.3333333333 | 0.99 | 1.27 | 0.836 | 13600 | 1.03333529 | DE |
| 26 | -0.292 | -25.3913043478 | 1.15 | 1.27 | 0.836 | 12475 | 1.05531114 | DE |
| 52 | -0.737 | -46.2068965517 | 1.595 | 1.93 | 0.836 | 20350 | 1.42747195 | DE |
| 156 | -2.362 | -73.3540372671 | 3.22 | 4.78 | 0.836 | 29940 | 2.20694044 | DE |
| 260 | -2.592 | -75.1304347826 | 3.45 | 7.55 | 0.836 | 36974 | 3.01902305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732208100 | 0.87 | 0.02 | 2.35 | 0.844 | 0.87 | 0.844 | 6000 |
| 1732121700 | 0.85 | -0.02 | -2.30 | 0.842 | 0.85 | 0.842 | 4000 |
| 1732035300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1731948900 | 0.87 | 0.01 | 1.16 | 0.848 | 0.87 | 0.848 | 8000 |
| 1731689700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1731603300 | 0.86 | -0.024 | -2.71 | 0.862 | 0.862 | 0.86 | 5000 |
| 1731516900 | 0.884 | 0.012 | 1.38 | 0.876 | 0.888 | 0.876 | 4000 |
| 1731430500 | 0.872 | -0.074 | -7.82 | 0.908 | 0.91 | 0.872 | 12000 |
| 1731344100 | 0.946 | 0.026 | 2.83 | 0.88 | 0.946 | 0.836 | 13000 |
| 1731084900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730998500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1000 |
| 1730912100 | 0.92 | 0.02 | 2.22 | 0.988 | 0.988 | 0.92 | 17000 |
| 1730825700 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 8000 |
| 1730739300 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730480100 | 0.92 | -0.002 | -0.22 | 0.92 | 0.92 | 0.92 | 3000 |
| 1730393700 | 0.922 | 0 | 0.00 | 0.922 | 0.922 | 0.922 | 1000 |
| 1730307300 | 0.922 | 0.002 | 0.22 | 0.958 | 0.958 | 0.922 | 3000 |
| 1730220900 | 0.92 | -0.01 | -1.08 | 0.924 | 0.924 | 0.92 | 9000 |
| 1730134500 | 0.93 | -0.02 | -2.11 | 0.926 | 0.93 | 0.926 | 3000 |
| 1729871700 | 0.95 | -0.016 | -1.66 | 0.97 | 0.97 | 0.948 | 11000 |
| 1729785300 | 0.966 | 0.012 | 1.26 | 0.966 | 0.966 | 0.966 | 1000 |
| 1729698900 | 0.954 | -0.012 | -1.24 | 0.968 | 0.984 | 0.954 | 10000 |
| 1729612500 | 0.966 | -0.018 | -1.83 | 0.962 | 0.966 | 0.96 | 4000 |
| 1729526100 | 0.984 | 0.032 | 3.36 | 0.954 | 0.984 | 0.954 | 6000 |
| 1729266900 | 0.952 | 0 | 0.00 | 0.956 | 0.956 | 0.952 | 8000 |
| 1729180500 | 0.952 | 0 | 0.00 | 0.95 | 0.952 | 0.95 | 8000 |
| 1729094100 | 0.952 | -0.004 | -0.42 | 0.952 | 0.952 | 0.952 | 4000 |
| 1729007700 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 2000 |
| 1728921300 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1728662100 | 0.956 | 0 | 0.00 | 0.96 | 0.96 | 0.956 | 8000 |
| 1728575700 | 0.956 | -0.004 | -0.42 | 0.96 | 0.96 | 0.956 | 6000 |
| 1728489300 | 0.96 | -0.008 | -0.83 | 0.96 | 0.96 | 0.96 | 1000 |
| 1728402900 | 0.968 | 0.006 | 0.62 | 0.968 | 0.968 | 0.968 | 1000 |
| 1728316500 | 0.962 | -0.038 | -3.80 | 0.99 | 0.99 | 0.962 | 2000 |
| 1728057300 | 1 | 0.004 | 0.40 | 0.996 | 1 | 0.996 | 4000 |
| 1727970900 | 0.996 | 0.016 | 1.63 | 0.996 | 0.996 | 0.996 | 1000 |
| 1727884500 | 0.98 | -0.02 | -2.00 | 1.0049999 | 1.02 | 0.962 | 24000 |
| 1727798100 | 1 | -0.03 | -2.91 | 1.02 | 1.04 | 1 | 51000 |
| 1727711700 | 1.03 | -0.14 | -11.97 | 1.16 | 1.165 | 1 | 99000 |
| 1727452500 | 1.17 | 0.13 | 12.50 | 1.145 | 1.27 | 1.1 | 201000 |
| 1727366100 | 1.04 | 0.17 | 19.54 | 0.88 | 1.04 | 0.86 | 71000 |
| 1727279700 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.86 | 4000 |
| 1727193300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1727106900 | 0.89 | -0.014 | -1.55 | 0.9 | 0.9 | 0.89 | 5000 |
| 1726847700 | 0.904 | -0.006 | -0.66 | 0.904 | 0.904 | 0.904 | 1000 |
| 1726761300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1726674900 | 0.91 | 0.01 | 1.11 | 0.912 | 0.924 | 0.91 | 7000 |
| 1726588500 | 0.9 | -0.028 | -3.02 | 0.922 | 0.922 | 0.9 | 7000 |
| 1726502100 | 0.928 | -0.002 | -0.22 | 0.922 | 0.928 | 0.922 | 2000 |
| 1726242900 | 0.93 | -0.018 | -1.90 | 0.93 | 0.93 | 0.9 | 4000 |
| 1726156500 | 0.948 | -0.012 | -1.25 | 0.948 | 0.948 | 0.948 | 3000 |
| 1726070100 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1725983700 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 6000 |
| 1725897300 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 3000 |
| 1725638100 | 0.96 | -0.012 | -1.23 | 0.968 | 0.968 | 0.96 | 3000 |
| 1725551700 | 0.972 | 0 | 0.00 | 0.972 | 0.972 | 0.972 | 0 |
| 1725465300 | 0.972 | 0.012 | 1.25 | 0.968 | 0.972 | 0.96 | 5000 |
| 1725378900 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.96 | 9000 |
| 1725292500 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1725033300 | 0.99 | 0.004 | 0.41 | 0.998 | 1 | 0.97 | 15000 |
| 1724946900 | 0.986 | -0.004 | -0.40 | 0.99 | 0.99 | 0.986 | 4000 |
| 1724860500 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 1000 |
| 1724774100 | 0.99 | -0.035 | -3.41 | 0.994 | 0.994 | 0.99 | 3000 |
| 1724687700 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
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
