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 | 0.1894 | 27.0416904626 | 0.7004 | 0.8898 | 0.6908 | 77243 | 0.78315472 | DE |
| 4 | 0.1346 | 17.8230932203 | 0.7552 | 0.8898 | 0.6908 | 62718 | 0.77873634 | DE |
| 12 | 0.3500001 | 64.838859733 | 0.5397999 | 0.8898 | 0.4997 | 81248 | 0.7395828 | DE |
| 26 | 0.4472 | 101.03931315 | 0.4426 | 0.8898 | 0.3702 | 81980 | 0.58861719 | DE |
| 52 | 0.4648 | 109.364705882 | 0.425 | 0.8898 | 0.3145 | 64583 | 0.51578512 | DE |
| 156 | 0.4077 | 84.5675171126 | 0.4821 | 0.8898 | 0.3145 | 57923 | 0.51076946 | DE |
| 260 | 0.4077 | 84.5675171126 | 0.4821 | 0.8898 | 0.3145 | 57923 | 0.51076946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.8502 | -0.0096 | -1.12 | 0.8752 | 0.8752 | 0.8502 | 23933 |
| 1732742820 | 0.8598 | 0.082 | 10.54 | 0.8618 | 0.878 | 0.8512 | 153568 |
| 1732656420 | 0.7778 | 0.0266 | 3.54 | 0.7752 | 0.7868 | 0.7752 | 51868 |
| 1732570020 | 0.7512 | 0.0604 | 8.74 | 0.7635999 | 0.7635999 | 0.7512 | 22989 |
| 1732310820 | 0.6908 | -0.0292 | -4.06 | 0.7004 | 0.7028 | 0.6908 | 133859 |
| 1732224420 | 0.72 | -0.0134 | -1.83 | 0.7208 | 0.7356 | 0.72 | 19469 |
| 1732138020 | 0.7334 | -0.016 | -2.14 | 0.7398 | 0.7398 | 0.7334 | 4941 |
| 1732051620 | 0.7494 | 0.015 | 2.04 | 0.7712 | 0.7712 | 0.7463999 | 11339 |
| 1731965220 | 0.7344 | 0.0142001 | 1.97 | 0.7548 | 0.7548 | 0.7312 | 27087 |
| 1731705960 | 0.7201999 | 0.0065999 | 0.92 | 0.741 | 0.741 | 0.7201999 | 13470 |
| 1731619560 | 0.7136 | -0.0488 | -6.40 | 0.73 | 0.73 | 0.7122 | 60013 |
| 1731533160 | 0.7624 | 0.0024 | 0.32 | 0.7584 | 0.7624 | 0.75 | 4950 |
| 1731446820 | 0.76 | -0.0462 | -5.73 | 0.7838 | 0.7838 | 0.76 | 113916 |
| 1731360420 | 0.8062 | 0.0202 | 2.57 | 0.8012 | 0.8188 | 0.8012 | 67077 |
| 1731101220 | 0.786 | -0.0326 | -3.98 | 0.7902 | 0.806 | 0.7846 | 134143 |
| 1731014760 | 0.8186 | 0.0386 | 4.95 | 0.8012 | 0.825 | 0.7972 | 135812 |
| 1730928360 | 0.78 | 0 | 0.00 | 0.8082 | 0.8096 | 0.78 | 176184 |
| 1730841960 | 0.78 | 0.0062 | 0.80 | 0.793 | 0.7957999 | 0.78 | 69320 |
| 1730755560 | 0.7738 | 0.0164 | 2.17 | 0.7887999 | 0.7887999 | 0.7655999 | 13151 |
| 1730496360 | 0.7574 | -0.0374 | -4.71 | 0.7552 | 0.7798 | 0.7552 | 17267 |
| 1730409960 | 0.7947999 | 0.0245999 | 3.19 | 0.7822 | 0.7947999 | 0.7822 | 480 |
| 1730323560 | 0.7702 | -0.0262 | -3.29 | 0.78 | 0.78 | 0.768 | 30304 |
| 1730237160 | 0.7964 | -0.0136 | -1.68 | 0.7994 | 0.8098 | 0.7942 | 61349 |
| 1730150760 | 0.81 | -0.014 | -1.70 | 0.8116 | 0.8199999 | 0.808 | 143338 |
| 1729888020 | 0.824 | -0.0062 | -0.75 | 0.838 | 0.8476 | 0.824 | 23394 |
| 1729801560 | 0.8302 | -0.0216 | -2.54 | 0.84 | 0.8462 | 0.8168 | 53720 |
| 1729715160 | 0.8518 | 0.0620001 | 7.85 | 0.8596 | 0.861 | 0.845 | 249565 |
| 1729628760 | 0.7897999 | 0.0347999 | 4.61 | 0.788 | 0.8094 | 0.788 | 60109 |
| 1729542360 | 0.755 | 0.031 | 4.28 | 0.7352 | 0.7635999 | 0.7352 | 74042 |
| 1729283160 | 0.724 | 0.0360001 | 5.23 | 0.7258 | 0.7498 | 0.724 | 47082 |
| 1729196760 | 0.6879999 | -0.0012 | -0.17 | 0.6962 | 0.6962 | 0.6806 | 35901 |
| 1729110360 | 0.6892 | -0.006 | -0.86 | 0.6899999 | 0.6984 | 0.6822 | 24020 |
| 1729023960 | 0.6952 | -0.047 | -6.33 | 0.7254 | 0.7254 | 0.6822 | 55250 |
| 1728937620 | 0.7422 | -0.0316 | -4.08 | 0.7422 | 0.7534 | 0.7422 | 28700 |
| 1728678360 | 0.7738 | -0.006 | -0.77 | 0.7612 | 0.7738 | 0.7542 | 35500 |
| 1728591960 | 0.7798 | 0.0498 | 6.82 | 0.7602 | 0.7798 | 0.7586 | 84102 |
| 1728505560 | 0.73 | -0.0216 | -2.87 | 0.725 | 0.73 | 0.65 | 155513 |
| 1728419160 | 0.7516 | -0.1012 | -11.87 | 0.8 | 0.8 | 0.7504 | 184771 |
| 1728332760 | 0.8528 | 0.0630001 | 7.98 | 0.8604 | 0.887 | 0.8528 | 247535 |
| 1728073560 | 0.7897999 | 0.0865999 | 12.32 | 0.7824 | 0.8092 | 0.7768 | 609475 |
| 1727987220 | 0.7032 | -0.0258 | -3.54 | 0.7268 | 0.7268 | 0.7008 | 102936 |
| 1727900820 | 0.729 | 0.0746 | 11.40 | 0.6902 | 0.7292 | 0.6902 | 151624 |
| 1727814420 | 0.6544 | -0.0254 | -3.74 | 0.6712 | 0.6814 | 0.6465999 | 143499 |
| 1727728020 | 0.6798 | 0.0432 | 6.79 | 0.6634 | 0.682 | 0.6552 | 193744 |
| 1727468760 | 0.6366 | 0.0466 | 7.90 | 0.6313999 | 0.6518 | 0.6313999 | 164380 |
| 1727382360 | 0.59 | -0.01 | -1.67 | 0.6078 | 0.6148 | 0.59 | 85050 |
| 1727295960 | 0.6 | 0.003 | 0.50 | 0.5961999 | 0.6 | 0.5894 | 40195 |
| 1727209560 | 0.597 | 0.0228 | 3.97 | 0.5804 | 0.6 | 0.5804 | 28125 |
| 1727123160 | 0.5742 | 0.014 | 2.50 | 0.5602 | 0.5742 | 0.5602 | 275170 |
| 1726864020 | 0.5602 | 0.0126 | 2.30 | 0.5482 | 0.5648 | 0.5482 | 99800 |
| 1726777560 | 0.5476 | 0.0044 | 0.81 | 0.55 | 0.5577999 | 0.5476 | 4987 |
| 1726691220 | 0.5432 | 0.0008 | 0.15 | 0.547 | 0.547 | 0.5432 | 3300 |
| 1726604760 | 0.5424 | 0.0108001 | 2.03 | 0.5436 | 0.5436 | 0.5424 | 3097 |
| 1726518420 | 0.5315999 | -0.0096 | -1.77 | 0.5285999 | 0.5487999 | 0.5285999 | 31479 |
| 1726259160 | 0.5412 | 0.0204 | 3.92 | 0.5397999 | 0.5414 | 0.538 | 5633 |
| 1726172760 | 0.5208 | 0.0048 | 0.93 | 0.5208 | 0.5208 | 0.5208 | 3175 |
| 1726086360 | 0.516 | 0.0016 | 0.31 | 0.5104 | 0.5208 | 0.5104 | 7075 |
| 1725999960 | 0.5144 | 0.0088 | 1.74 | 0.5152 | 0.5218 | 0.5144 | 30840 |
| 1725913620 | 0.5056 | -0.0442 | -8.04 | 0.51 | 0.515 | 0.4997 | 33486 |
| 1725654360 | 0.5497999 | 0.002 | 0.37 | 0.5397999 | 0.5497999 | 0.5397999 | 8775 |
| 1725567960 | 0.5477999 | 0.0027999 | 0.51 | 0.54 | 0.5477999 | 0.5366 | 1946 |
| 1725481560 | 0.545 | 0.0276 | 5.33 | 0.5344 | 0.545 | 0.5344 | 4300 |
| 1725395160 | 0.5174 | 0.0044 | 0.86 | 0.518 | 0.5298 | 0.5168 | 6464 |
| 1725308760 | 0.513 | -0.0176 | -3.32 | 0.5204 | 0.5285999 | 0.5128 | 2613 |
| 1725049560 | 0.5305999 | -0.0018 | -0.34 | 0.5294 | 0.5305999 | 0.5192 | 6603 |
| 1724963160 | 0.5324 | -0.0108 | -1.99 | 0.5195999 | 0.5336 | 0.5195999 | 41037 |
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
