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 | 0.0424999 | 7.93648926237 | 0.5355 | 0.5779999 | 0.5134999 | 496 | 0.5468192 | DE |
| 4 | 0.0239999 | 4.33211191336 | 0.554 | 0.5779999 | 0.4718 | 1144 | 0.52084993 | DE |
| 12 | -0.1400001 | -19.4986211699 | 0.718 | 0.7855 | 0.4718 | 2062 | 0.60589838 | DE |
| 26 | -0.2375001 | -29.1232495402 | 0.8155 | 0.857 | 0.4718 | 1647 | 0.65669962 | DE |
| 52 | -0.3590001 | -38.3137780149 | 0.937 | 1.042 | 0.4718 | 1621 | 0.74933388 | DE |
| 156 | -0.582 | -50.1724181183 | 1.1599999 | 1.182 | 0.4718 | 1783 | 0.76811792 | DE |
| 260 | -0.582 | -50.1724181183 | 1.1599999 | 1.182 | 0.4718 | 1783 | 0.76811792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.5765 | 0.014 | 2.49 | 0.546 | 0.5765 | 0.546 | 650 |
| 1732829220 | 0.5625 | 0.039 | 7.45 | 0.5679999 | 0.5679999 | 0.5625 | 643 |
| 1732742820 | 0.5235 | 0.0100001 | 1.95 | 0.5235 | 0.5235 | 0.5235 | 400 |
| 1732656420 | 0.5134999 | -0.012 | -2.28 | 0.514 | 0.514 | 0.5134999 | 276 |
| 1732570020 | 0.5255 | 0.0160001 | 3.14 | 0.5355 | 0.5355 | 0.5255 | 509 |
| 1732310820 | 0.5094999 | 0.0352999 | 7.44 | 0.5094999 | 0.5094999 | 0.5094999 | 6 |
| 1732224420 | 0.4742 | -0.003 | -0.63 | 0.4758 | 0.4758 | 0.4718 | 2000 |
| 1732138020 | 0.4772 | -0.0098 | -2.01 | 0.4726 | 0.4772 | 0.4726 | 1531 |
| 1732051620 | 0.487 | 0 | 0.00 | 0.487 | 0.487 | 0.487 | 0 |
| 1731965220 | 0.487 | -0.0255 | -4.98 | 0.489 | 0.489 | 0.4848 | 2002 |
| 1731705960 | 0.5124999 | -0.0015 | -0.29 | 0.517 | 0.517 | 0.5124999 | 218 |
| 1731619560 | 0.514 | 0.009 | 1.78 | 0.514 | 0.514 | 0.514 | 30 |
| 1731533160 | 0.505 | -0.0025 | -0.49 | 0.5024999 | 0.505 | 0.5024999 | 808 |
| 1731446820 | 0.5074999 | 0 | 0.00 | 0.503 | 0.5074999 | 0.5024999 | 1330 |
| 1731360420 | 0.5074999 | -0.007 | -1.36 | 0.5225 | 0.5225 | 0.5074999 | 290 |
| 1731101220 | 0.5144999 | -0.0155 | -2.92 | 0.5265 | 0.5265 | 0.5144999 | 659 |
| 1731014760 | 0.53 | -0.0085 | -1.58 | 0.5295 | 0.53 | 0.5295 | 152 |
| 1730928360 | 0.5385 | -0.003 | -0.55 | 0.55 | 0.55 | 0.538 | 2920 |
| 1730841960 | 0.5415 | -0.0125 | -2.26 | 0.56 | 0.56 | 0.541 | 7280 |
| 1730755560 | 0.554 | 0.002 | 0.36 | 0.554 | 0.554 | 0.554 | 30 |
| 1730496360 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1730409960 | 0.552 | 0 | 0.00 | 0.5629999 | 0.5629999 | 0.552 | 202 |
| 1730323560 | 0.552 | 0.0105 | 1.94 | 0.552 | 0.552 | 0.552 | 600 |
| 1730237160 | 0.5415 | -0.0085 | -1.55 | 0.543 | 0.543 | 0.5415 | 1575 |
| 1730150760 | 0.55 | -0.0155 | -2.74 | 0.559 | 0.559 | 0.55 | 12640 |
| 1729888020 | 0.5655 | 0.003 | 0.53 | 0.5655 | 0.5655 | 0.5655 | 63 |
| 1729801560 | 0.5625 | -0.0065 | -1.14 | 0.5625 | 0.5625 | 0.5625 | 18 |
| 1729715160 | 0.5689999 | -0.008 | -1.39 | 0.5689999 | 0.5689999 | 0.5689999 | 652 |
| 1729628760 | 0.5769999 | -0.0045 | -0.77 | 0.5769999 | 0.5769999 | 0.5769999 | 17 |
| 1729542360 | 0.5815 | -0.0045 | -0.77 | 0.5815 | 0.5815 | 0.5815 | 9 |
| 1729283160 | 0.586 | 0.0075 | 1.30 | 0.586 | 0.586 | 0.586 | 150 |
| 1729196760 | 0.5785 | -0.0095 | -1.62 | 0.5785 | 0.5785 | 0.5785 | 36 |
| 1729110360 | 0.588 | 0.0100001 | 1.73 | 0.588 | 0.588 | 0.588 | 69 |
| 1729023960 | 0.5779999 | 0.005 | 0.87 | 0.5779999 | 0.5779999 | 0.5779999 | 1234 |
| 1728937620 | 0.5729999 | -0.0095 | -1.63 | 0.584 | 0.584 | 0.5685 | 7843 |
| 1728678360 | 0.5825 | -0.048 | -7.61 | 0.5819999 | 0.5825 | 0.5785 | 111 |
| 1728591960 | 0.6304999 | -0.0055 | -0.86 | 0.629 | 0.6304999 | 0.629 | 134 |
| 1728505560 | 0.636 | -0.014 | -2.15 | 0.6374999 | 0.6374999 | 0.636 | 255 |
| 1728419160 | 0.65 | -0.0025 | -0.38 | 0.65 | 0.65 | 0.65 | 5 |
| 1728332760 | 0.6525 | -0.0255 | -3.76 | 0.6635 | 0.664 | 0.6525 | 1052 |
| 1728073560 | 0.678 | 0.0235 | 3.59 | 0.678 | 0.678 | 0.678 | 244 |
| 1727987220 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1727900820 | 0.6545 | 0.0135 | 2.11 | 0.6545 | 0.6545 | 0.6545 | 30 |
| 1727814420 | 0.641 | -0.029 | -4.33 | 0.654 | 0.654 | 0.641 | 1281 |
| 1727728020 | 0.67 | -0.011 | -1.62 | 0.67 | 0.67 | 0.67 | 2000 |
| 1727468760 | 0.681 | 0.016 | 2.41 | 0.68 | 0.6855 | 0.68 | 400 |
| 1727382360 | 0.665 | 0.028 | 4.40 | 0.6635 | 0.665 | 0.6635 | 2405 |
| 1727295960 | 0.637 | 0 | 0.00 | 0.637 | 0.637 | 0.637 | 0 |
| 1727209560 | 0.637 | 0.0115001 | 1.84 | 0.637 | 0.637 | 0.637 | 2000 |
| 1727123160 | 0.6254999 | -0.029 | -4.43 | 0.614 | 0.632 | 0.614 | 22866 |
| 1726864020 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1726777620 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1726691220 | 0.6545 | -0.019 | -2.82 | 0.66 | 0.66 | 0.6545 | 331 |
| 1726604760 | 0.6735 | -0.08 | -10.62 | 0.774 | 0.7855 | 0.6735 | 22071 |
| 1726518420 | 0.7534999 | 0.0104999 | 1.41 | 0.7534999 | 0.7534999 | 0.7534999 | 117 |
| 1726259160 | 0.743 | 0.0530001 | 7.68 | 0.7435 | 0.7435 | 0.743 | 1073 |
| 1726172760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1726086360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1725999960 | 0.6899999 | -0.021 | -2.95 | 0.6899999 | 0.6899999 | 0.6899999 | 7 |
| 1725913620 | 0.711 | -0.0095 | -1.32 | 0.718 | 0.718 | 0.711 | 3995 |
| 1725654360 | 0.7205 | -0.0435 | -5.69 | 0.7205 | 0.7205 | 0.7205 | 14 |
| 1725567960 | 0.764 | 0.0745 | 10.80 | 0.7745 | 0.7745 | 0.764 | 2928 |
| 1725481560 | 0.6895 | -0.006 | -0.86 | 0.6895 | 0.6895 | 0.6895 | 195 |
| 1725395160 | 0.6955 | 0 | 0.00 | 0.6955 | 0.6955 | 0.6955 | 0 |
| 1725308760 | 0.6955 | 0.0015001 | 0.22 | 0.6955 | 0.6955 | 0.6955 | 300 |
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
