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 | -0.008 | -1.17994100295 | 0.678 | 0.857 | 0.663 | 20383 | 0.75267635 | DE |
| 4 | 0.058 | 9.47712418301 | 0.612 | 0.857 | 0.611 | 9584 | 0.70976664 | DE |
| 12 | 0.032 | 5.01567398119 | 0.638 | 0.857 | 0.561 | 8467 | 0.66818571 | DE |
| 26 | -0.189 | -22.0023282887 | 0.859 | 1.24 | 0.561 | 15700 | 0.81171046 | DE |
| 52 | 0.035 | 5.51181102362 | 0.635 | 1.24 | 0.511 | 13354 | 0.76749531 | DE |
| 156 | -0.1545 | -18.7386294724 | 0.8245 | 1.24 | 0.511 | 12088 | 0.76652368 | DE |
| 260 | -0.1545 | -18.7386294724 | 0.8245 | 1.24 | 0.511 | 12088 | 0.76652368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.716 | -0.017 | -2.32 | 0.743 | 0.76 | 0.6899999 | 22813 |
| 1732829220 | 0.733 | -0.035 | -4.56 | 0.77 | 0.77 | 0.706 | 42776 |
| 1732742820 | 0.768 | -0.017 | -2.17 | 0.824 | 0.824 | 0.75 | 6418 |
| 1732656420 | 0.785 | -0.046 | -5.54 | 0.83 | 0.857 | 0.785 | 16579 |
| 1732570020 | 0.831 | 0.11 | 15.26 | 0.678 | 0.851 | 0.678 | 13861 |
| 1732310820 | 0.721 | 0.082 | 12.83 | 0.659 | 0.721 | 0.63 | 11240 |
| 1732224420 | 0.639 | 0.021 | 3.40 | 0.6889999 | 0.699 | 0.639 | 3798 |
| 1732138020 | 0.618 | 0.003 | 0.49 | 0.663 | 0.663 | 0.618 | 430 |
| 1732051620 | 0.615 | -0.031 | -4.80 | 0.633 | 0.633 | 0.611 | 19410 |
| 1731965220 | 0.646 | 0.006 | 0.94 | 0.634 | 0.646 | 0.626 | 1948 |
| 1731705960 | 0.64 | -0.021 | -3.18 | 0.671 | 0.671 | 0.64 | 6000 |
| 1731619560 | 0.661 | -0.022 | -3.22 | 0.661 | 0.661 | 0.661 | 500 |
| 1731533160 | 0.683 | 0.008 | 1.19 | 0.683 | 0.683 | 0.683 | 1850 |
| 1731446820 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1731360420 | 0.675 | 0.013 | 1.96 | 0.715 | 0.715 | 0.675 | 5048 |
| 1731101220 | 0.662 | 0.014 | 2.16 | 0.662 | 0.662 | 0.662 | 157 |
| 1731014760 | 0.648 | 0.007 | 1.09 | 0.66 | 0.66 | 0.648 | 3175 |
| 1730928360 | 0.641 | -0.02 | -3.03 | 0.66 | 0.66 | 0.641 | 2880 |
| 1730841960 | 0.661 | 0 | 0.00 | 0.679 | 0.6899999 | 0.661 | 11835 |
| 1730755560 | 0.661 | 0.045 | 7.31 | 0.612 | 0.661 | 0.612 | 11910 |
| 1730496360 | 0.616 | 0.016 | 2.67 | 0.605 | 0.628 | 0.602 | 6650 |
| 1730409960 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1730323560 | 0.6 | -0.011 | -1.80 | 0.638 | 0.638 | 0.589 | 9150 |
| 1730237160 | 0.611 | -0.028 | -4.38 | 0.628 | 0.637 | 0.611 | 4092 |
| 1730150760 | 0.639 | -0.001 | -0.16 | 0.639 | 0.652 | 0.639 | 2906 |
| 1729888020 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.604 | 5270 |
| 1729801560 | 0.66 | 0.003 | 0.46 | 0.66 | 0.66 | 0.66 | 980 |
| 1729715160 | 0.657 | 0 | 0.00 | 0.657 | 0.657 | 0.657 | 0 |
| 1729628760 | 0.657 | -0.077 | -10.49 | 0.6929999 | 0.723 | 0.65 | 4899 |
| 1729542360 | 0.734 | 0.059 | 8.74 | 0.701 | 0.734 | 0.7 | 32958 |
| 1729283160 | 0.675 | -0.008 | -1.17 | 0.681 | 0.681 | 0.675 | 150 |
| 1729196760 | 0.683 | 0.014 | 2.09 | 0.654 | 0.683 | 0.654 | 4732 |
| 1729110360 | 0.669 | 0.037 | 5.85 | 0.665 | 0.669 | 0.654 | 17028 |
| 1729023960 | 0.632 | 0.026 | 4.29 | 0.632 | 0.632 | 0.632 | 1438 |
| 1728937620 | 0.606 | 0.021 | 3.59 | 0.599 | 0.644 | 0.585 | 27235 |
| 1728678360 | 0.585 | -0.027 | -4.41 | 0.594 | 0.607 | 0.561 | 29071 |
| 1728591960 | 0.612 | -0.002 | -0.33 | 0.601 | 0.612 | 0.601 | 188 |
| 1728505560 | 0.614 | -0.051 | -7.67 | 0.606 | 0.621 | 0.606 | 9143 |
| 1728419160 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1728332760 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1728073560 | 0.665 | 0.053 | 8.66 | 0.67 | 0.67 | 0.641 | 6383 |
| 1727987220 | 0.612 | -0.08 | -11.56 | 0.671 | 0.6969999 | 0.612 | 9611 |
| 1727900820 | 0.6919999 | 0.0229999 | 3.44 | 0.7 | 0.7 | 0.6919999 | 8184 |
| 1727814420 | 0.669 | -0.011 | -1.62 | 0.7 | 0.7 | 0.669 | 407 |
| 1727728020 | 0.68 | -0.012 | -1.73 | 0.686 | 0.686 | 0.68 | 3041 |
| 1727468760 | 0.6919999 | 0.0209999 | 3.13 | 0.6929999 | 0.6929999 | 0.664 | 7800 |
| 1727382360 | 0.671 | -0.019 | -2.75 | 0.6909999 | 0.6909999 | 0.671 | 2100 |
| 1727295960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727209560 | 0.6899999 | -0.022 | -3.09 | 0.719 | 0.719 | 0.6899999 | 4445 |
| 1727123160 | 0.712 | 0.064 | 9.88 | 0.647 | 0.712 | 0.647 | 4962 |
| 1726864020 | 0.648 | 0.001 | 0.15 | 0.645 | 0.648 | 0.645 | 4325 |
| 1726777560 | 0.647 | 0.005 | 0.78 | 0.65 | 0.65 | 0.647 | 142 |
| 1726691220 | 0.642 | 0.012 | 1.90 | 0.656 | 0.656 | 0.642 | 4881 |
| 1726604760 | 0.63 | 0.03 | 5.00 | 0.606 | 0.63 | 0.606 | 8986 |
| 1726518420 | 0.6 | -0.018 | -2.91 | 0.595 | 0.6 | 0.595 | 12000 |
| 1726259160 | 0.618 | 0.012 | 1.98 | 0.606 | 0.618 | 0.598 | 10722 |
| 1726172760 | 0.606 | -0.002 | -0.33 | 0.606 | 0.606 | 0.606 | 8600 |
| 1726086360 | 0.608 | 0.003 | 0.50 | 0.608 | 0.608 | 0.608 | 450 |
| 1725999960 | 0.605 | -0.023 | -3.66 | 0.615 | 0.615 | 0.605 | 20000 |
| 1725913620 | 0.628 | -0.024 | -3.68 | 0.638 | 0.638 | 0.616 | 2203 |
| 1725654360 | 0.652 | 0.019 | 3.00 | 0.673 | 0.673 | 0.65 | 11820 |
| 1725567960 | 0.633 | 0.005 | 0.80 | 0.627 | 0.651 | 0.62 | 7015 |
| 1725481560 | 0.628 | -0.007 | -1.10 | 0.62 | 0.629 | 0.618 | 13520 |
| 1725395160 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1725308760 | 0.635 | 0.017 | 2.75 | 0.601 | 0.635 | 0.601 | 6150 |
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
