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 | 0.2169 | 29.4781190541 | 0.7358 | 0.9864 | 0.7358 | 5163 | 0.88958704 | DE |
| 4 | -0.2132999 | -18.2933034557 | 1.1659999 | 1.1718 | 0.7201 | 8445 | 0.87736911 | DE |
| 12 | -0.1835 | -16.1503256469 | 1.1362 | 1.205 | 0.7201 | 6157 | 0.95383585 | DE |
| 26 | 0.333 | 53.7356785541 | 0.6197 | 1.6198 | 0.4936 | 15629 | 1.00510272 | DE |
| 52 | -1.6653 | -63.6096256684 | 2.618 | 3.529 | 0.4225 | 11425 | 1.0508495 | DE |
| 156 | -2.8413 | -74.889298893 | 3.794 | 4.356 | 0.4225 | 9621 | 1.13674222 | DE |
| 260 | -2.8413 | -74.889298893 | 3.794 | 4.356 | 0.4225 | 9621 | 1.13674222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 0.9423 | 0.1107 | 13.31 | 0.8533 | 0.9864 | 0.8167 | 17470 |
| 1732310820 | 0.8316 | 0.0584 | 7.55 | 0.805 | 0.842 | 0.805 | 2540 |
| 1732224420 | 0.7732 | -0.0317 | -3.94 | 0.7953 | 0.7953 | 0.7705999 | 2175 |
| 1732138020 | 0.8048999 | 0.0171 | 2.17 | 0.7458 | 0.8048999 | 0.7458 | 3808 |
| 1732051620 | 0.7877999 | 0.0508999 | 6.91 | 0.7358 | 0.7877999 | 0.7358 | 1220 |
| 1731965220 | 0.7369 | 0.0069 | 0.95 | 0.7201 | 0.753 | 0.7201 | 23544 |
| 1731705960 | 0.73 | -0.1245 | -14.57 | 0.7732 | 0.8241 | 0.73 | 14590 |
| 1731619560 | 0.8545 | 0.0398 | 4.89 | 0.8545 | 0.8545 | 0.8545 | 2500 |
| 1731533160 | 0.8147 | 0.0320001 | 4.09 | 0.8008999 | 0.8229 | 0.8008999 | 2532 |
| 1731446820 | 0.7826999 | -0.0757 | -8.82 | 0.8584 | 0.8584 | 0.7791 | 10803 |
| 1731360420 | 0.8584 | 0.089 | 11.57 | 0.8547 | 0.8584 | 0.8173 | 24161 |
| 1731101220 | 0.7694 | -0.318 | -29.24 | 1.0804 | 1.0804 | 0.7511 | 17106 |
| 1731014760 | 1.0873999 | -0.01 | -0.64 | 1.1334 | 1.1334 | 1.07 | 1604 |
| 1730928360 | 1.0944 | 0.01 | 1.33 | 1.1396 | 1.1462 | 1.085 | 5830 |
| 1730841960 | 1.08 | -0.03 | -2.53 | 1.0964 | 1.0964 | 1.0744 | 13456 |
| 1730755560 | 1.108 | 0 | 0.31 | 1.0613999 | 1.108 | 1.0613999 | 4387 |
| 1730496360 | 1.1046 | 0.01 | 1.17 | 1.091 | 1.1046 | 1.091 | 73 |
| 1730409960 | 1.0918 | -0.02 | -2.19 | 1.1299999 | 1.1299999 | 1.0918 | 1155 |
| 1730323560 | 1.1162 | 0 | 0.00 | 1.1162 | 1.1162 | 1.1162 | 0 |
| 1730237160 | 1.1162 | 0.02 | 1.94 | 1.1659999 | 1.1718 | 1.08 | 12900 |
| 1730150760 | 1.095 | 0.03 | 2.45 | 1.0772 | 1.1055999 | 1.057 | 5855 |
| 1729888020 | 1.0688 | -0.04 | -3.29 | 1.113 | 1.1212 | 1.0688 | 1367 |
| 1729801560 | 1.1052 | 0.06 | 5.26 | 1.0586 | 1.1052 | 1.0586 | 107 |
| 1729715160 | 1.05 | -0.08 | -7.31 | 1.1846 | 1.1846 | 1.05 | 5928 |
| 1729628760 | 1.1328 | 0.09 | 8.11 | 1.1328 | 1.1328 | 1.1328 | 40 |
| 1729542360 | 1.0478 | -0.1 | -8.87 | 1.0544 | 1.0544 | 1.0478 | 1550 |
| 1729283160 | 1.1498 | 0.08 | 7.84 | 1.1498 | 1.1498 | 1.1498 | 1100 |
| 1729196760 | 1.0662 | -0.02 | -2.18 | 1.0566 | 1.0662 | 1.0089999 | 2080 |
| 1729110360 | 1.09 | 0.08 | 7.54 | 1.06 | 1.09 | 1.06 | 18966 |
| 1729023960 | 1.0136 | -0.05 | -4.29 | 1.004 | 1.0502 | 1.004 | 1080 |
| 1728937620 | 1.059 | 0.08 | 8.60 | 1.059 | 1.059 | 1.059 | 2000 |
| 1728678360 | 0.9751 | -0.0084 | -0.85 | 0.9751 | 0.9751 | 0.9751 | 100 |
| 1728591960 | 0.9835 | -0.0635 | -6.06 | 1.006 | 1.006 | 0.9826 | 3595 |
| 1728505560 | 1.047 | 0.02 | 2.09 | 1.0458 | 1.047 | 1.0458 | 2520 |
| 1728419160 | 1.0256 | -0.06 | -5.87 | 1.016 | 1.0256 | 1.016 | 1010 |
| 1728332760 | 1.0895999 | -0.07 | -6.38 | 1.1448 | 1.1448 | 1.0895999 | 2701 |
| 1728073560 | 1.1638 | 0.12 | 11.37 | 1.1062 | 1.1641999 | 1.1062 | 5044 |
| 1727987220 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1727900820 | 1.045 | -0.01 | -0.48 | 0.9735 | 1.07 | 0.9735 | 720 |
| 1727814420 | 1.05 | -0.1 | -8.73 | 1.194 | 1.196 | 1.05 | 944 |
| 1727728020 | 1.1504 | -0.02 | -1.64 | 1.0802 | 1.1574 | 1.0802 | 200 |
| 1727468760 | 1.1696 | 0.11 | 10.24 | 1.1168 | 1.205 | 1.0984 | 8365 |
| 1727382360 | 1.061 | 0.13 | 13.46 | 0.9559 | 1.061 | 0.9559 | 9945 |
| 1727295960 | 0.9351 | -0.0301 | -3.12 | 0.9351 | 0.9351 | 0.9351 | 50 |
| 1727209560 | 0.9652 | 0.0529 | 5.80 | 0.9164 | 0.9652 | 0.9164 | 1815 |
| 1727123160 | 0.9123 | -0.0513 | -5.32 | 0.9912 | 0.9912 | 0.9123 | 458 |
| 1726864020 | 0.9636 | 0.0065 | 0.68 | 0.9636 | 0.9636 | 0.9636 | 4234 |
| 1726777560 | 0.9571 | 0.0471 | 5.18 | 0.9367 | 0.9571 | 0.9367 | 1200 |
| 1726691220 | 0.91 | -0.0206 | -2.21 | 0.9215 | 0.9215 | 0.91 | 6901 |
| 1726604760 | 0.9306 | -0.02 | -2.10 | 1.0007999 | 1.0007999 | 0.9305 | 29017 |
| 1726518420 | 0.9506 | -0.0104 | -1.08 | 0.9671 | 0.9671 | 0.9506 | 931 |
| 1726259160 | 0.961 | -0.0021 | -0.22 | 0.9336 | 0.987 | 0.9336 | 12981 |
| 1726172760 | 0.9631 | 0.0144 | 1.52 | 0.952 | 0.9631 | 0.952 | 3900 |
| 1726086360 | 0.9487 | -0.0079 | -0.83 | 0.9843 | 0.9843 | 0.9404 | 1423 |
| 1725999960 | 0.9566 | 0.0203 | 2.17 | 0.9623 | 1.0014 | 0.95 | 11174 |
| 1725913620 | 0.9363 | -0.0593 | -5.96 | 0.9811 | 0.9842 | 0.9363 | 153 |
| 1725654360 | 0.9956 | 0 | 0.00 | 0.9956 | 0.9956 | 0.9956 | 0 |
| 1725567960 | 0.9956 | -0.0202 | -1.99 | 1.0232 | 1.0328 | 0.9956 | 12783 |
| 1725481560 | 1.0158 | -0.03 | -3.26 | 0.9981 | 1.0158 | 0.9981 | 4040 |
| 1725395160 | 1.05 | -0.1 | -8.70 | 1.1362 | 1.1362 | 1.0402 | 24245 |
| 1725308760 | 1.1499999 | 0 | 0.03 | 1.1002 | 1.1546 | 1.1002 | 503 |
| 1725049560 | 1.1496 | 0 | 0.00 | 1.1496 | 1.1496 | 1.1496 | 0 |
| 1724963160 | 1.1496 | 0.01 | 1.04 | 1.1696 | 1.1696 | 1.1496 | 2760 |
| 1724876760 | 1.1377999 | -0.02 | -1.90 | 1.1599999 | 1.1666 | 1.118 | 5467 |
| 1724790420 | 1.1598 | -0.12 | -9.25 | 1.2116 | 1.2116 | 1.1406 | 3158 |
| 1724704020 | 1.278 | 0.07 | 5.58 | 1.2636 | 1.278 | 1.2636 | 898 |
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
