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 | -0.009 | -1.85567010309 | 0.485 | 0.53 | 0.471 | 8786 | 0.50250489 | DE |
| 4 | -0.028 | -5.55555555556 | 0.504 | 0.53 | 0.433 | 26832 | 0.46924124 | DE |
| 12 | 0.045 | 10.4408352668 | 0.431 | 0.53 | 0.398 | 15173 | 0.46361759 | DE |
| 26 | 0.022 | 4.84581497797 | 0.454 | 0.53 | 0.349 | 11692 | 0.44525215 | DE |
| 52 | 0.066 | 16.0975609756 | 0.41 | 0.53 | 0.2899999 | 9786 | 0.42305695 | DE |
| 156 | 0.152 | 46.9135802469 | 0.324 | 0.53 | 0.238 | 9893 | 0.38278278 | DE |
| 260 | 0.152 | 46.9135802469 | 0.324 | 0.53 | 0.238 | 9893 | 0.38278278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1742938020 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1742851620 | 0.471 | -0.057 | -10.80 | 0.506 | 0.506 | 0.471 | 8200 |
| 1742592420 | 0.528 | 0.033 | 6.67 | 0.504 | 0.53 | 0.504 | 11958 |
| 1742506020 | 0.495 | 0.013 | 2.70 | 0.485 | 0.495 | 0.485 | 6200 |
| 1742419620 | 0.482 | 0.006 | 1.26 | 0.473 | 0.528 | 0.473 | 69160 |
| 1742333220 | 0.476 | -0.012 | -2.46 | 0.475 | 0.477 | 0.475 | 43601 |
| 1742246820 | 0.488 | 0.024 | 5.17 | 0.469 | 0.488 | 0.461 | 36500 |
| 1741987620 | 0.464 | 0.014 | 3.11 | 0.464 | 0.464 | 0.464 | 11000 |
| 1741901220 | 0.45 | 0.01 | 2.27 | 0.446 | 0.459 | 0.446 | 41275 |
| 1741814820 | 0.44 | 0.007 | 1.62 | 0.452 | 0.454 | 0.439 | 64758 |
| 1741728420 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
| 1741642020 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
| 1741382820 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
| 1741296420 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
| 1741210020 | 0.433 | -0.065 | -13.05 | 0.433 | 0.433 | 0.433 | 1000 |
| 1741123620 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1741037220 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1740778020 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1740691620 | 0.498 | 0.008 | 1.63 | 0.504 | 0.504 | 0.498 | 1500 |
| 1740605220 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.47 | 14750 |
| 1740518820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1740432420 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1740173220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1740086820 | 0.47 | 0.039 | 9.05 | 0.47 | 0.47 | 0.47 | 4750 |
| 1740000420 | 0.431 | -0.046 | -9.64 | 0.444 | 0.445 | 0.431 | 28792 |
| 1739914020 | 0.477 | -0.003 | -0.63 | 0.477 | 0.477 | 0.477 | 4000 |
| 1739827620 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 1250 |
| 1739568420 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1739482020 | 0.46 | 0.024 | 5.50 | 0.46 | 0.46 | 0.46 | 1000 |
| 1739395620 | 0.436 | 0.006 | 1.40 | 0.439 | 0.439 | 0.436 | 7500 |
| 1739309220 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1739222820 | 0.43 | 0.032 | 8.04 | 0.43 | 0.43 | 0.43 | 4677 |
| 1738963620 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738877220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738790820 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738704420 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738618020 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738358820 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738272420 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738186020 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738099620 | 0.398 | -0.032 | -7.44 | 0.398 | 0.398 | 0.398 | 5100 |
| 1738013220 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1737754020 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 1000 |
| 1737667620 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737581220 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737494820 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737408420 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737149220 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737062820 | 0.425 | -0.01 | -2.30 | 0.425 | 0.425 | 0.425 | 385 |
| 1736976420 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1736890020 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1736803620 | 0.435 | 0.016 | 3.82 | 0.435 | 0.435 | 0.435 | 150 |
| 1736544420 | 0.419 | -0.012 | -2.78 | 0.419 | 0.419 | 0.419 | 8820 |
| 1736458020 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1736371620 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1736285220 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1736198820 | 0.431 | -0.009 | -2.05 | 0.431 | 0.431 | 0.431 | 2000 |
| 1735939620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735853220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735594020 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735334820 | 0.44 | 0.04 | 10.00 | 0.44 | 0.44 | 0.44 | 2213 |
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
