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 | -0.005 | -1.06382978723 | 0.47 | 0.488 | 0.434 | 7698 | 0.44687048 | DE |
| 4 | -0.02 | -4.12371134021 | 0.485 | 0.491 | 0.42 | 8276 | 0.46016956 | DE |
| 12 | -0.057 | -10.9195402299 | 0.522 | 0.55 | 0.42 | 9352 | 0.50229167 | DE |
| 26 | -0.123 | -20.9183673469 | 0.588 | 0.84 | 0.42 | 18231 | 0.59630355 | DE |
| 52 | -0.125 | -21.186440678 | 0.59 | 0.85 | 0.42 | 19971 | 0.61824124 | DE |
| 156 | -2.255 | -82.9044117647 | 2.72 | 3.12 | 0.42 | 14646 | 0.93521818 | DE |
| 260 | -0.735 | -61.25 | 1.2 | 5.28 | 0.42 | 35293 | 2.71498679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.465 | 0.031 | 7.14 | 0.436 | 0.473 | 0.436 | 3241 |
| 1732210200 | 0.434 | -0.023 | -5.03 | 0.456 | 0.46 | 0.434 | 15867 |
| 1732123800 | 0.457 | 0.003 | 0.66 | 0.456 | 0.458 | 0.456 | 7345 |
| 1732037400 | 0.454 | -0.001 | -0.22 | 0.488 | 0.488 | 0.454 | 9570 |
| 1731951000 | 0.455 | -0.031 | -6.38 | 0.475 | 0.475 | 0.451 | 5217 |
| 1731691800 | 0.486 | 0.016 | 3.40 | 0.47 | 0.486 | 0.47 | 490 |
| 1731605400 | 0.47 | 0.017 | 3.75 | 0.45 | 0.488 | 0.45 | 3690 |
| 1731519000 | 0.453 | 0 | 0.00 | 0.453 | 0.453 | 0.453 | 0 |
| 1731432600 | 0.453 | -0.03 | -6.21 | 0.46 | 0.488 | 0.451 | 10059 |
| 1731346200 | 0.483 | -0.005 | -1.02 | 0.48 | 0.488 | 0.48 | 3200 |
| 1731087000 | 0.488 | 0.019 | 4.05 | 0.454 | 0.488 | 0.454 | 1522 |
| 1731000600 | 0.469 | -0.022 | -4.48 | 0.443 | 0.49 | 0.443 | 5863 |
| 1730914200 | 0.491 | 0.028 | 6.05 | 0.42 | 0.491 | 0.42 | 7832 |
| 1730827800 | 0.463 | 0.004 | 0.87 | 0.45 | 0.47 | 0.421 | 27561 |
| 1730741400 | 0.459 | 0.009 | 2.00 | 0.44 | 0.46 | 0.44 | 16382 |
| 1730482200 | 0.45 | -0.028 | -5.86 | 0.478 | 0.478 | 0.45 | 25501 |
| 1730395800 | 0.478 | 0.008 | 1.70 | 0.47 | 0.478 | 0.463 | 2833 |
| 1730309400 | 0.47 | -0.014 | -2.89 | 0.48 | 0.484 | 0.47 | 2084 |
| 1730223000 | 0.484 | 0.004 | 0.83 | 0.48 | 0.484 | 0.48 | 3700 |
| 1730136600 | 0.48 | -0.005 | -1.03 | 0.48 | 0.485 | 0.48 | 4159 |
| 1729873800 | 0.485 | -0.001 | -0.21 | 0.485 | 0.486 | 0.48 | 6470 |
| 1729787400 | 0.486 | -0.009 | -1.82 | 0.492 | 0.493 | 0.48 | 17203 |
| 1729701000 | 0.495 | -0.017 | -3.32 | 0.512 | 0.512 | 0.48 | 11360 |
| 1729614600 | 0.512 | 0.01 | 1.99 | 0.5 | 0.512 | 0.497 | 12362 |
| 1729528200 | 0.502 | -0.006 | -1.18 | 0.5 | 0.504 | 0.5 | 11217 |
| 1729269000 | 0.508 | -0.002 | -0.39 | 0.5 | 0.51 | 0.5 | 19429 |
| 1729182600 | 0.51 | 0 | 0.00 | 0.516 | 0.516 | 0.5 | 3098 |
| 1729096200 | 0.51 | 0.002 | 0.39 | 0.502 | 0.512 | 0.502 | 3553 |
| 1729009800 | 0.508 | 0 | 0.00 | 0.504 | 0.508 | 0.502 | 1015 |
| 1728923400 | 0.508 | 0.008 | 1.60 | 0.516 | 0.516 | 0.508 | 467 |
| 1728664200 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.5 | 4064 |
| 1728577800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728491400 | 0.52 | 0.008 | 1.56 | 0.51 | 0.528 | 0.51 | 24335 |
| 1728405000 | 0.512 | -0.018 | -3.40 | 0.512 | 0.512 | 0.512 | 2704 |
| 1728318600 | 0.53 | 0.004 | 0.76 | 0.512 | 0.53 | 0.512 | 1316 |
| 1728059400 | 0.526 | 0 | 0.00 | 0.524 | 0.526 | 0.524 | 1718 |
| 1727973000 | 0.526 | 0.006 | 1.15 | 0.512 | 0.526 | 0.512 | 731 |
| 1727886600 | 0.52 | -0.014 | -2.62 | 0.52 | 0.52 | 0.52 | 100 |
| 1727800200 | 0.534 | 0 | 0.00 | 0.51 | 0.534 | 0.51 | 2210 |
| 1727713800 | 0.534 | 0.014 | 2.69 | 0.51 | 0.534 | 0.508 | 29883 |
| 1727454600 | 0.52 | 0 | 0.00 | 0.518 | 0.52 | 0.495 | 60328 |
| 1727368200 | 0.52 | -0.004 | -0.76 | 0.54 | 0.54 | 0.518 | 16999 |
| 1727281800 | 0.524 | -0.016 | -2.96 | 0.526 | 0.54 | 0.524 | 5280 |
| 1727195400 | 0.54 | 0 | 0.00 | 0.538 | 0.54 | 0.526 | 4976 |
| 1727109000 | 0.54 | 0.014 | 2.66 | 0.524 | 0.54 | 0.516 | 6315 |
| 1726849800 | 0.526 | -0.012 | -2.23 | 0.524 | 0.526 | 0.522 | 30271 |
| 1726763400 | 0.538 | -0.008 | -1.47 | 0.536 | 0.538 | 0.522 | 3784 |
| 1726677000 | 0.546 | -0.004 | -0.73 | 0.55 | 0.55 | 0.546 | 838 |
| 1726590600 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.534 | 9696 |
| 1726504200 | 0.54 | 0.018 | 3.45 | 0.53 | 0.55 | 0.522 | 19323 |
| 1726245000 | 0.522 | 0.008 | 1.56 | 0.542 | 0.542 | 0.522 | 1913 |
| 1726158600 | 0.514 | 0.004 | 0.78 | 0.514 | 0.54 | 0.51 | 13151 |
| 1726072200 | 0.51 | -0.006 | -1.16 | 0.518 | 0.518 | 0.51 | 5342 |
| 1725985800 | 0.516 | -0.014 | -2.64 | 0.532 | 0.532 | 0.516 | 3223 |
| 1725899400 | 0.53 | 0.014 | 2.71 | 0.514 | 0.53 | 0.514 | 3063 |
| 1725640200 | 0.516 | -0.014 | -2.64 | 0.512 | 0.516 | 0.512 | 7112 |
| 1725553800 | 0.53 | -0.006 | -1.12 | 0.524 | 0.53 | 0.51 | 8153 |
| 1725467400 | 0.536 | -0.002 | -0.37 | 0.522 | 0.536 | 0.52 | 4310 |
| 1725381000 | 0.538 | 0.018 | 3.46 | 0.52 | 0.538 | 0.52 | 10470 |
| 1725294600 | 0.52 | -0.014 | -2.62 | 0.526 | 0.526 | 0.52 | 162 |
| 1725035400 | 0.534 | 0.014 | 2.69 | 0.522 | 0.534 | 0.522 | 303 |
| 1724949000 | 0.52 | -0.016 | -2.99 | 0.522 | 0.534 | 0.52 | 8801 |
| 1724862600 | 0.536 | 0.022 | 4.28 | 0.522 | 0.536 | 0.522 | 5621 |
| 1724776200 | 0.514 | -0.02 | -3.75 | 0.53 | 0.53 | 0.514 | 6921 |
| 1724689800 | 0.534 | 0.008 | 1.52 | 0.526 | 0.534 | 0.524 | 8537 |
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
