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 | -0.002 | -0.396825396825 | 0.504 | 0.568 | 0.49 | 37321 | 0.51174516 | DE |
| 4 | -0.064 | -11.3074204947 | 0.566 | 0.568 | 0.465 | 19387 | 0.51542787 | DE |
| 12 | -0.168 | -25.0746268657 | 0.67 | 0.738 | 0.465 | 29297 | 0.56215886 | DE |
| 26 | -0.578 | -53.5185185185 | 1.08 | 1.2 | 0.465 | 21027 | 0.67085631 | DE |
| 52 | -0.702 | -58.3056478405 | 1.204 | 1.348 | 0.465 | 22047 | 0.8597687 | DE |
| 156 | -6.288 | -92.6067746686 | 6.79 | 6.79 | 0.465 | 24103 | 2.11842183 | DE |
| 260 | -1.898 | -79.0833333333 | 2.4 | 23.6 | 0.465 | 33392 | 7.26904492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.502 | -0.004 | -0.79 | 0.506 | 0.506 | 0.491 | 5060 |
| 1732210200 | 0.506 | -0.01 | -1.94 | 0.516 | 0.52 | 0.491 | 20358 |
| 1732123800 | 0.516 | 0.014 | 2.79 | 0.53 | 0.5679999 | 0.512 | 124076 |
| 1732037400 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.492 | 11001 |
| 1731951000 | 0.502 | 0 | 0.00 | 0.49 | 0.502 | 0.49 | 25485 |
| 1731691800 | 0.502 | -0.002 | -0.40 | 0.504 | 0.504 | 0.5 | 5685 |
| 1731605400 | 0.504 | 0.008 | 1.61 | 0.506 | 0.506 | 0.492 | 2486 |
| 1731519000 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1731432600 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1731346200 | 0.496 | -0.012 | -2.36 | 0.508 | 0.508 | 0.465 | 17555 |
| 1731087000 | 0.508 | 0.002 | 0.40 | 0.506 | 0.508 | 0.5 | 6441 |
| 1731000600 | 0.506 | 0.006 | 1.20 | 0.494 | 0.506 | 0.494 | 10881 |
| 1730914200 | 0.5 | -0.01 | -1.96 | 0.482 | 0.5 | 0.482 | 16700 |
| 1730827800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.491 | 3011 |
| 1730741400 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.485 | 10099 |
| 1730482200 | 0.52 | -0.006 | -1.14 | 0.53 | 0.53 | 0.485 | 8872 |
| 1730395800 | 0.526 | 0.014 | 2.73 | 0.52 | 0.53 | 0.502 | 4155 |
| 1730309400 | 0.512 | -0.018 | -3.40 | 0.526 | 0.53 | 0.51 | 12902 |
| 1730223000 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.49 | 11780 |
| 1730136600 | 0.53 | -0.016 | -2.93 | 0.55 | 0.55 | 0.5 | 27087 |
| 1729873800 | 0.546 | -0.02 | -3.53 | 0.5659999 | 0.5659999 | 0.51 | 30396 |
| 1729787400 | 0.5659999 | -0.044 | -7.21 | 0.61 | 0.61 | 0.546 | 79282 |
| 1729701000 | 0.61 | -0.008 | -1.29 | 0.618 | 0.618 | 0.5639999 | 29679 |
| 1729614600 | 0.618 | -0.002 | -0.32 | 0.62 | 0.66 | 0.5699999 | 81899 |
| 1729528200 | 0.62 | 0.118 | 23.51 | 0.53 | 0.738 | 0.51 | 489363 |
| 1729269000 | 0.502 | 0.004 | 0.80 | 0.62 | 0.666 | 0.502 | 300788 |
| 1729182600 | 0.498 | -0.012 | -2.35 | 0.51 | 0.51 | 0.48 | 9255 |
| 1729096200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729009800 | 0.51 | -0.004 | -0.78 | 0.5 | 0.516 | 0.483 | 4791 |
| 1728923400 | 0.514 | -0.004 | -0.77 | 0.51 | 0.516 | 0.49 | 6205 |
| 1728664200 | 0.518 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 4995 |
| 1728577800 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 0 |
| 1728491400 | 0.518 | 0.023 | 4.65 | 0.495 | 0.518 | 0.495 | 2021 |
| 1728405000 | 0.495 | -0.027 | -5.17 | 0.522 | 0.522 | 0.48 | 18974 |
| 1728318600 | 0.522 | -0.016 | -2.97 | 0.54 | 0.54 | 0.522 | 2258 |
| 1728059400 | 0.538 | 0.008 | 1.51 | 0.522 | 0.538 | 0.522 | 2109 |
| 1727973000 | 0.53 | -0.016 | -2.93 | 0.546 | 0.55 | 0.53 | 2310 |
| 1727886600 | 0.546 | 0.006 | 1.11 | 0.54 | 0.546 | 0.524 | 1572 |
| 1727800200 | 0.54 | 0.02 | 3.85 | 0.528 | 0.5699999 | 0.5 | 17139 |
| 1727713800 | 0.52 | -0.046 | -8.13 | 0.56 | 0.56 | 0.47 | 48470 |
| 1727454600 | 0.5659999 | 0 | 0.00 | 0.62 | 0.626 | 0.53 | 60463 |
| 1727368200 | 0.5659999 | -0.024 | -4.07 | 0.59 | 0.59 | 0.5 | 35381 |
| 1727281800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 494 |
| 1727195400 | 0.6 | -0.002 | -0.33 | 0.602 | 0.604 | 0.6 | 1082 |
| 1727109000 | 0.602 | 0.004 | 0.67 | 0.58 | 0.608 | 0.5699999 | 7708 |
| 1726849800 | 0.598 | -0.002 | -0.33 | 0.6 | 0.606 | 0.58 | 11919 |
| 1726763400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.606 | 0.59 | 2565 |
| 1726677000 | 0.59 | -0.004 | -0.67 | 0.594 | 0.596 | 0.59 | 1829 |
| 1726590600 | 0.594 | 0.004 | 0.68 | 0.6 | 0.608 | 0.58 | 6985 |
| 1726504200 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 2426 |
| 1726245000 | 0.59 | -0.004 | -0.67 | 0.594 | 0.594 | 0.59 | 691 |
| 1726158600 | 0.594 | -0.006 | -1.00 | 0.61 | 0.61 | 0.59 | 3567 |
| 1726072200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.626 | 0.6 | 2417 |
| 1725985800 | 0.62 | 0.002 | 0.32 | 0.618 | 0.62 | 0.6 | 5667 |
| 1725899400 | 0.618 | -0.016 | -2.52 | 0.634 | 0.636 | 0.61 | 5757 |
| 1725640200 | 0.634 | 0.022 | 3.59 | 0.612 | 0.64 | 0.61 | 11904 |
| 1725553800 | 0.612 | -0.014 | -2.24 | 0.61 | 0.62 | 0.61 | 1700 |
| 1725467400 | 0.626 | 0.006 | 0.97 | 0.62 | 0.63 | 0.6 | 5840 |
| 1725381000 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.612 | 16356 |
| 1725294600 | 0.64 | -0.002 | -0.31 | 0.64 | 0.64 | 0.64 | 856 |
| 1725035400 | 0.642 | -0.028 | -4.18 | 0.67 | 0.67 | 0.642 | 4970 |
| 1724949000 | 0.67 | 0.016 | 2.45 | 0.654 | 0.684 | 0.644 | 17419 |
| 1724862600 | 0.654 | -0.016 | -2.39 | 0.66 | 0.67 | 0.65 | 761 |
| 1724776200 | 0.67 | 0.002 | 0.30 | 0.67 | 0.67 | 0.642 | 6662 |
| 1724689800 | 0.668 | 0.002 | 0.30 | 0.666 | 0.668 | 0.65 | 968 |
| 1724430600 | 0.666 | -0.004 | -0.60 | 0.67 | 0.676 | 0.644 | 3795 |
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
