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 | 0.02 | 7.14285714286 | 0.28 | 0.335 | 0.28 | 79041 | 0.29768568 | DE |
| 4 | -0.019 | -5.95611285266 | 0.319 | 0.39 | 0.28 | 59584 | 0.31443706 | DE |
| 12 | -0.25 | -45.4545454545 | 0.55 | 0.5799 | 0.28 | 43776 | 0.37546853 | DE |
| 26 | -0.44 | -59.4594594595 | 0.74 | 1.4 | 0.28 | 56808 | 0.54565263 | DE |
| 52 | 0.2939 | 4818.03278689 | 0.0061 | 1.4 | 0.0021 | 8145278 | 0.00589454 | DE |
| 156 | -0.1569 | -34.3401181878 | 0.4569 | 1.4 | 0.0021 | 5815478 | 0.03311193 | DE |
| 260 | 0.0435 | 16.9590643275 | 0.2565 | 2.73 | 0.0021 | 4907933 | 0.25608886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.3 | -0.0001 | -0.03 | 0.2932 | 0.31 | 0.2932 | 14028 |
| 1732210200 | 0.3001 | 0.0001 | 0.03 | 0.29 | 0.305 | 0.29 | 72787 |
| 1732123800 | 0.3 | 0 | 0.00 | 0.3 | 0.314 | 0.29 | 87576 |
| 1732037400 | 0.3 | 0.0089 | 3.06 | 0.3 | 0.314 | 0.2912 | 25256 |
| 1731951000 | 0.2911 | -0.0089 | -2.97 | 0.306 | 0.335 | 0.29 | 103586 |
| 1731691800 | 0.3 | 0.0180001 | 6.38 | 0.28 | 0.335 | 0.28 | 106002 |
| 1731605400 | 0.2819999 | -0.048 | -14.55 | 0.3 | 0.3048 | 0.28 | 34887 |
| 1731519000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731432600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731346200 | 0.33 | 0.0119 | 3.74 | 0.3181 | 0.3301 | 0.29 | 203755 |
| 1731087000 | 0.3181 | -0.0172 | -5.13 | 0.33 | 0.33 | 0.318 | 75615 |
| 1731000600 | 0.3353 | -0.0197 | -5.55 | 0.3499 | 0.355 | 0.3201 | 84010 |
| 1730914200 | 0.355 | 0.039 | 12.34 | 0.316 | 0.39 | 0.3101999 | 98803 |
| 1730827800 | 0.316 | 0.0043 | 1.38 | 0.3115 | 0.319 | 0.3115 | 3574 |
| 1730741400 | 0.3117 | 0.0017 | 0.55 | 0.31 | 0.3214 | 0.31 | 27851 |
| 1730482200 | 0.31 | -0.0086 | -2.70 | 0.322 | 0.322 | 0.3021 | 3919 |
| 1730395800 | 0.3186 | 0.0135 | 4.42 | 0.3004 | 0.3199 | 0.3004 | 2252 |
| 1730309400 | 0.3051 | 0.0052 | 1.73 | 0.28 | 0.3299 | 0.28 | 41525 |
| 1730223000 | 0.2999 | -0.011 | -3.54 | 0.31 | 0.32 | 0.29 | 66513 |
| 1730136600 | 0.3109 | -0.0041 | -1.30 | 0.31 | 0.32 | 0.31 | 10425 |
| 1729873800 | 0.315 | -0.005 | -1.56 | 0.319 | 0.3243 | 0.31 | 24180 |
| 1729787400 | 0.32 | 0 | 0.00 | 0.3599 | 0.3599 | 0.32 | 73793 |
| 1729701000 | 0.32 | -0.0396 | -11.01 | 0.35 | 0.35 | 0.32 | 53216 |
| 1729614600 | 0.3595999 | 0.0132999 | 3.84 | 0.3599 | 0.3599 | 0.3464 | 22433 |
| 1729528200 | 0.3463 | -0.0135 | -3.75 | 0.36 | 0.36 | 0.3463 | 19285 |
| 1729269000 | 0.3598 | 0.0098 | 2.80 | 0.35 | 0.36 | 0.3424 | 10086 |
| 1729182600 | 0.35 | 0.0055001 | 1.60 | 0.34 | 0.35 | 0.34 | 10973 |
| 1729096200 | 0.3444999 | 0 | 0.00 | 0.3444999 | 0.3444999 | 0.3444999 | 0 |
| 1729009800 | 0.3444999 | 0.0146999 | 4.46 | 0.3298 | 0.3448 | 0.32 | 15134 |
| 1728923400 | 0.3298 | -0.0052 | -1.55 | 0.34 | 0.34 | 0.3122 | 37182 |
| 1728664200 | 0.335 | -0.01 | -2.90 | 0.3451 | 0.3451 | 0.312 | 29352 |
| 1728577800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728491400 | 0.3449999 | -0.0049 | -1.40 | 0.3299 | 0.365 | 0.3299 | 56388 |
| 1728405000 | 0.3499 | -0.0001 | -0.03 | 0.365 | 0.365 | 0.31 | 68881 |
| 1728318600 | 0.35 | -0.048 | -12.06 | 0.4 | 0.4 | 0.35 | 54803 |
| 1728059400 | 0.398 | 0.013 | 3.38 | 0.395 | 0.4 | 0.3801 | 8809 |
| 1727973000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 20541 |
| 1727886600 | 0.39 | -0.0099 | -2.48 | 0.39 | 0.39 | 0.38 | 16571 |
| 1727800200 | 0.3999 | -0.0001 | -0.03 | 0.393 | 0.4299 | 0.36 | 50363 |
| 1727713800 | 0.4 | 0 | 0.00 | 0.3975 | 0.4 | 0.392 | 34127 |
| 1727454600 | 0.4 | 0.008 | 2.04 | 0.4 | 0.4025 | 0.392 | 25360 |
| 1727368200 | 0.392 | -0.0451 | -10.32 | 0.44 | 0.4499 | 0.392 | 98558 |
| 1727281800 | 0.4371 | -0.0098 | -2.19 | 0.4469 | 0.45 | 0.4371 | 17887 |
| 1727195400 | 0.4469 | 0.0109 | 2.50 | 0.4351 | 0.4478 | 0.4351 | 3491 |
| 1727109000 | 0.436 | -0.004 | -0.91 | 0.46 | 0.48 | 0.4351 | 32003 |
| 1726849800 | 0.44 | -0.035 | -7.37 | 0.495 | 0.495 | 0.44 | 65733 |
| 1726763400 | 0.475 | 0.035 | 7.95 | 0.4351 | 0.49 | 0.4351 | 26964 |
| 1726677000 | 0.44 | -0.005 | -1.12 | 0.45 | 0.46 | 0.44 | 24062 |
| 1726590600 | 0.445 | -0.025 | -5.32 | 0.46 | 0.465 | 0.442 | 39960 |
| 1726504200 | 0.47 | -0.03 | -6.00 | 0.5 | 0.505 | 0.47 | 60210 |
| 1726245000 | 0.5 | 0.0061 | 1.24 | 0.49 | 0.5002 | 0.484 | 30860 |
| 1726158600 | 0.4939 | -0.0001 | -0.02 | 0.49 | 0.5 | 0.48 | 9335 |
| 1726072200 | 0.494 | -0.0058 | -1.16 | 0.495 | 0.4985 | 0.49 | 17887 |
| 1725985800 | 0.4998 | 0.0048 | 0.97 | 0.5 | 0.5 | 0.491 | 23587 |
| 1725899400 | 0.495 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 19457 |
| 1725640200 | 0.495 | -0.0137 | -2.69 | 0.49 | 0.5011 | 0.49 | 39579 |
| 1725553800 | 0.5087 | -0.0213 | -4.02 | 0.54 | 0.54 | 0.5 | 98640 |
| 1725467400 | 0.53 | 0.007 | 1.34 | 0.523 | 0.5682 | 0.5 | 33935 |
| 1725381000 | 0.523 | -0.0169 | -3.13 | 0.527 | 0.53 | 0.52 | 10856 |
| 1725294600 | 0.5399 | -0.0051 | -0.94 | 0.55 | 0.55 | 0.52 | 52308 |
| 1725035400 | 0.545 | -0.0043 | -0.78 | 0.55 | 0.5799 | 0.545 | 66356 |
| 1724949000 | 0.5493 | -0.0507 | -8.45 | 0.6 | 0.6 | 0.545 | 142779 |
| 1724862600 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.596 | 27963 |
| 1724776200 | 0.61 | -0.049 | -7.44 | 0.67 | 0.67 | 0.59 | 116298 |
| 1724689800 | 0.659 | 0.101 | 18.10 | 0.5699999 | 0.6879999 | 0.5669 | 182272 |
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
