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 | -0.04 | -8.84955752212 | 0.452 | 0.535 | 0.412 | 4357 | 0.46940973 | DE |
| 4 | -0.1529999 | -27.0796331114 | 0.5649999 | 0.61 | 0.412 | 8054 | 0.49827545 | DE |
| 12 | -0.068 | -14.1666666667 | 0.48 | 0.615 | 0.372 | 6325 | 0.48688003 | DE |
| 26 | -0.203 | -33.0081300813 | 0.615 | 0.655 | 0.372 | 4392 | 0.50040073 | DE |
| 52 | -0.373 | -47.5159235669 | 0.785 | 0.91 | 0.372 | 4145 | 0.58208902 | DE |
| 156 | -1.398 | -77.2375690608 | 1.81 | 2.26 | 0.372 | 6519 | 1.21697868 | DE |
| 260 | -0.768 | -65.0847457627 | 1.18 | 2.26 | 0.372 | 9925 | 1.27722708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.478 | 0.028 | 6.22 | 0.45 | 0.478 | 0.43 | 9030 |
| 1732829220 | 0.45 | -0.002 | -0.44 | 0.498 | 0.498 | 0.45 | 3600 |
| 1732742820 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1732656420 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1732570020 | 0.452 | -0.028 | -5.83 | 0.452 | 0.452 | 0.452 | 442 |
| 1732310820 | 0.48 | 0.05 | 11.63 | 0.492 | 0.492 | 0.476 | 6000 |
| 1732224420 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1732138020 | 0.43 | -0.012 | -2.71 | 0.49 | 0.49 | 0.43 | 22748 |
| 1732051620 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 417 |
| 1731965220 | 0.442 | -0.046 | -9.43 | 0.442 | 0.488 | 0.442 | 447 |
| 1731705960 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 10116 |
| 1731619560 | 0.488 | 0.046 | 10.41 | 0.488 | 0.488 | 0.488 | 384 |
| 1731533160 | 0.442 | -0.052 | -10.53 | 0.442 | 0.442 | 0.442 | 30 |
| 1731446820 | 0.494 | -0.006 | -1.20 | 0.48 | 0.494 | 0.48 | 5952 |
| 1731360420 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.5 | 150 |
| 1731101220 | 0.54 | -0.02 | -3.57 | 0.55 | 0.5699999 | 0.54 | 19560 |
| 1731014760 | 0.56 | 0.03 | 5.66 | 0.5 | 0.61 | 0.478 | 24775 |
| 1730928360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730841960 | 0.53 | 0.05 | 10.42 | 0.515 | 0.53 | 0.515 | 6776 |
| 1730755560 | 0.48 | -0.095 | -16.52 | 0.5649999 | 0.5649999 | 0.48 | 18430 |
| 1730496360 | 0.5749999 | 0.0299999 | 5.50 | 0.585 | 0.615 | 0.5699999 | 3677 |
| 1730409960 | 0.545 | 0.01 | 1.87 | 0.555 | 0.615 | 0.52 | 27286 |
| 1730323560 | 0.535 | -0.015 | -2.73 | 0.525 | 0.56 | 0.525 | 10692 |
| 1730237160 | 0.55 | 0.128 | 30.33 | 0.515 | 0.55 | 0.468 | 9494 |
| 1730150760 | 0.422 | 0.016 | 3.94 | 0.43 | 0.43 | 0.422 | 2600 |
| 1729888020 | 0.406 | -0.006 | -1.46 | 0.412 | 0.412 | 0.406 | 10445 |
| 1729801560 | 0.412 | -0.042 | -9.25 | 0.412 | 0.412 | 0.412 | 3469 |
| 1729715160 | 0.454 | 0.032 | 7.58 | 0.4079999 | 0.454 | 0.4079999 | 2050 |
| 1729628760 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1729542360 | 0.422 | 0.02 | 4.98 | 0.422 | 0.422 | 0.422 | 2500 |
| 1729283160 | 0.402 | 0.002 | 0.50 | 0.4 | 0.402 | 0.4 | 10003 |
| 1729196760 | 0.4 | -0.058 | -12.66 | 0.505 | 0.505 | 0.4 | 8960 |
| 1729110360 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1729023960 | 0.458 | 0.038 | 9.05 | 0.458 | 0.458 | 0.458 | 800 |
| 1728937560 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1728678360 | 0.42 | -0.08 | -16.00 | 0.422 | 0.422 | 0.42 | 435 |
| 1728591960 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 11000 |
| 1728505560 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728419160 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728332760 | 0.52 | 0.084 | 19.27 | 0.52 | 0.52 | 0.52 | 350 |
| 1728073560 | 0.436 | 0.0280001 | 6.86 | 0.432 | 0.436 | 0.432 | 2200 |
| 1727987220 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1727900820 | 0.4079999 | -0.044 | -9.73 | 0.432 | 0.432 | 0.4079999 | 2274 |
| 1727814420 | 0.452 | -0.036 | -7.38 | 0.52 | 0.52 | 0.452 | 2460 |
| 1727727960 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1727468760 | 0.488 | 0.062 | 14.55 | 0.45 | 0.488 | 0.45 | 1750 |
| 1727382360 | 0.426 | 0.054 | 14.52 | 0.424 | 0.426 | 0.424 | 6000 |
| 1727295960 | 0.372 | -0.048 | -11.43 | 0.372 | 0.372 | 0.372 | 390 |
| 1727209560 | 0.42 | -0.05 | -10.64 | 0.464 | 0.464 | 0.402 | 10100 |
| 1727123160 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1726863960 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726777560 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726691160 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726604760 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726518360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726259160 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 550 |
| 1726172760 | 0.48 | -0.035 | -6.80 | 0.48 | 0.48 | 0.48 | 500 |
| 1726086360 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1725999960 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1725913560 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1725654360 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1725567960 | 0.515 | 0.015 | 3.00 | 0.515 | 0.515 | 0.515 | 220 |
| 1725481560 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2200 |
| 1725395160 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 1966 |
| 1725308760 | 0.505 | -0.105 | -17.21 | 0.605 | 0.605 | 0.505 | 3752 |
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
