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 | -1.33333333333 | 0.75 | 0.795 | 0.74 | 5446 | 0.78072562 | DE |
| 4 | -0.03 | -3.8961038961 | 0.77 | 0.845 | 0.74 | 4720 | 0.7888223 | DE |
| 12 | -0.18 | -19.5652173913 | 0.92 | 0.97 | 0.74 | 4042 | 0.84203489 | DE |
| 26 | -0.11 | -12.9411764706 | 0.85 | 0.97 | 0.69 | 6416 | 0.85836765 | DE |
| 52 | -0.06 | -7.5 | 0.8 | 0.99 | 0.59 | 9452 | 0.80811058 | DE |
| 156 | -0.705 | -48.7889273356 | 1.445 | 1.495 | 0.59 | 7629 | 0.91134459 | DE |
| 260 | -0.705 | -48.7889273356 | 1.445 | 1.495 | 0.59 | 7629 | 0.91134459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.74 | -0.045 | -5.73 | 0.75 | 0.785 | 0.74 | 1370 |
| 1732210200 | 0.785 | -0.005 | -0.63 | 0.755 | 0.785 | 0.75 | 10918 |
| 1732123800 | 0.79 | 0.04 | 5.33 | 0.75 | 0.79 | 0.75 | 1572 |
| 1732037400 | 0.75 | -0.02 | -2.60 | 0.755 | 0.755 | 0.75 | 2774 |
| 1731951000 | 0.77 | -0.025 | -3.14 | 0.75 | 0.77 | 0.75 | 5874 |
| 1731691800 | 0.795 | -0.005 | -0.63 | 0.75 | 0.795 | 0.75 | 6094 |
| 1731605400 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 0 |
| 1731519000 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731432600 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731346200 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731087000 | 0.795 | 0 | 0.00 | 0.745 | 0.795 | 0.745 | 5059 |
| 1731000600 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.755 | 1321 |
| 1730914200 | 0.8 | 0.025 | 3.23 | 0.755 | 0.8 | 0.755 | 385 |
| 1730827800 | 0.775 | 0.01 | 1.31 | 0.75 | 0.825 | 0.75 | 4815 |
| 1730741400 | 0.765 | -0.065 | -7.83 | 0.83 | 0.835 | 0.76 | 10164 |
| 1730482200 | 0.83 | 0.06 | 7.79 | 0.84 | 0.84 | 0.83 | 1954 |
| 1730395800 | 0.77 | -0.07 | -8.33 | 0.835 | 0.835 | 0.75 | 23141 |
| 1730309400 | 0.84 | -0.005 | -0.59 | 0.845 | 0.845 | 0.79 | 543 |
| 1730223000 | 0.845 | 0 | 0.00 | 0.79 | 0.845 | 0.79 | 5500 |
| 1730136600 | 0.845 | 0.005 | 0.60 | 0.8 | 0.845 | 0.79 | 2815 |
| 1729873800 | 0.84 | 0.05 | 6.33 | 0.77 | 0.84 | 0.77 | 6754 |
| 1729787400 | 0.79 | 0.035 | 4.64 | 0.75 | 0.8 | 0.75 | 2493 |
| 1729701000 | 0.755 | -0.045 | -5.63 | 0.75 | 0.79 | 0.75 | 3020 |
| 1729614600 | 0.8 | 0.02 | 2.56 | 0.77 | 0.8 | 0.77 | 552 |
| 1729528200 | 0.78 | -0.04 | -4.88 | 0.81 | 0.83 | 0.74 | 19990 |
| 1729269000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8149999 | 4199 |
| 1729182600 | 0.8199999 | -0.06 | -6.82 | 0.87 | 0.87 | 0.8199999 | 11445 |
| 1729096200 | 0.88 | -0.005 | -0.56 | 0.885 | 0.89 | 0.865 | 4135 |
| 1729009800 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 1780 |
| 1728923400 | 0.885 | 0 | 0.00 | 0.89 | 0.89 | 0.885 | 5215 |
| 1728664200 | 0.885 | 0.01 | 1.14 | 0.89 | 0.89 | 0.885 | 2234 |
| 1728577800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1728491400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1728405000 | 0.875 | -0.015 | -1.69 | 0.88 | 0.88 | 0.875 | 8674 |
| 1728318600 | 0.89 | -0.02 | -2.20 | 0.92 | 0.92 | 0.89 | 1310 |
| 1728059400 | 0.91 | -0.01 | -1.09 | 0.91 | 0.91 | 0.91 | 10 |
| 1727973000 | 0.92 | 0.04 | 4.55 | 0.89 | 0.92 | 0.89 | 538 |
| 1727886600 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 664 |
| 1727800200 | 0.89 | -0.04 | -4.30 | 0.92 | 0.92 | 0.89 | 1080 |
| 1727713800 | 0.93 | 0.05 | 5.68 | 0.925 | 0.93 | 0.88 | 14766 |
| 1727454600 | 0.88 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 1829 |
| 1727368200 | 0.88 | -0.03 | -3.30 | 0.89 | 0.895 | 0.88 | 685 |
| 1727281800 | 0.91 | 0.01 | 1.11 | 0.87 | 0.91 | 0.87 | 1159 |
| 1727195400 | 0.9 | 0.035 | 4.05 | 0.865 | 0.9 | 0.865 | 2434 |
| 1727109000 | 0.865 | -0.01 | -1.14 | 0.87 | 0.87 | 0.865 | 3075 |
| 1726849800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1726763400 | 0.875 | -0.005 | -0.57 | 0.875 | 0.875 | 0.875 | 2700 |
| 1726677000 | 0.88 | 0.005 | 0.57 | 0.88 | 0.88 | 0.88 | 420 |
| 1726590600 | 0.875 | -0.005 | -0.57 | 0.875 | 0.875 | 0.875 | 6716 |
| 1726504200 | 0.88 | 0.025 | 2.92 | 0.915 | 0.925 | 0.87 | 1170 |
| 1726245000 | 0.855 | -0.025 | -2.84 | 0.88 | 0.915 | 0.855 | 1509 |
| 1726158600 | 0.88 | -0.02 | -2.22 | 0.915 | 0.915 | 0.88 | 465 |
| 1726072200 | 0.9 | -0.015 | -1.64 | 0.9 | 0.9 | 0.9 | 58 |
| 1725985800 | 0.915 | 0 | 0.00 | 0.915 | 0.92 | 0.9 | 10747 |
| 1725899400 | 0.915 | 0.005 | 0.55 | 0.91 | 0.92 | 0.91 | 7768 |
| 1725640200 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 5396 |
| 1725553800 | 0.91 | -0.045 | -4.71 | 0.955 | 0.955 | 0.91 | 218 |
| 1725467400 | 0.955 | 0.035 | 3.80 | 0.955 | 0.955 | 0.955 | 221 |
| 1725381000 | 0.92 | -0.05 | -5.15 | 0.965 | 0.965 | 0.92 | 131 |
| 1725294600 | 0.97 | 0.06 | 6.59 | 0.96 | 0.97 | 0.95 | 13369 |
| 1725035400 | 0.91 | -0.05 | -5.21 | 0.92 | 0.95 | 0.905 | 2594 |
| 1724949000 | 0.96 | 0.04 | 4.35 | 0.925 | 0.96 | 0.92 | 7855 |
| 1724862600 | 0.92 | -0.04 | -4.17 | 0.95 | 0.95 | 0.92 | 6283 |
| 1724776200 | 0.96 | -0.01 | -1.03 | 0.955 | 0.965 | 0.915 | 4689 |
| 1724689800 | 0.97 | 0.12 | 14.12 | 0.9 | 0.97 | 0.89 | 76215 |
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
