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 | 0.0365 | 10.6259097525 | 0.3435 | 0.4045 | 0.336 | 35897 | 0.38486279 | DE |
| 4 | -0.0475 | -11.1111111111 | 0.4275 | 0.43 | 0.315 | 41251 | 0.37650325 | DE |
| 12 | 0.1808 | 90.7630522088 | 0.1992 | 0.51 | 0.1992 | 60722 | 0.36234884 | DE |
| 26 | 0.0645 | 20.4437400951 | 0.3155 | 0.51 | 0.1902 | 46522 | 0.31502918 | DE |
| 52 | 0.117 | 44.4866920152 | 0.263 | 0.51 | 0.178 | 47885 | 0.27609521 | DE |
| 156 | 0 | 0 | 0.38 | 0.51 | 0.178 | 45470 | 0.2725887 | DE |
| 260 | 0 | 0 | 0.38 | 0.51 | 0.178 | 45470 | 0.2725887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.3835 | -0.021 | -5.19 | 0.3985 | 0.3985 | 0.38 | 60700 |
| 1732829220 | 0.4045 | 0.0485 | 13.62 | 0.337 | 0.4045 | 0.337 | 82146 |
| 1732742820 | 0.356 | 0.02 | 5.95 | 0.3444999 | 0.356 | 0.3444999 | 7241 |
| 1732656420 | 0.336 | -0.007 | -2.04 | 0.3545 | 0.3545 | 0.336 | 12960 |
| 1732570020 | 0.343 | -0.0165 | -4.59 | 0.3435 | 0.3545 | 0.343 | 16438 |
| 1732310820 | 0.3595 | 0.0045 | 1.27 | 0.3795 | 0.3795 | 0.3595 | 13965 |
| 1732224420 | 0.355 | -0.02 | -5.33 | 0.3469999 | 0.355 | 0.3469999 | 4150 |
| 1732138020 | 0.375 | 0.0055 | 1.49 | 0.353 | 0.375 | 0.353 | 12500 |
| 1732051620 | 0.3695 | -0.021 | -5.38 | 0.3725 | 0.3725 | 0.3695 | 5553 |
| 1731965220 | 0.3905 | 0.033 | 9.23 | 0.366 | 0.394 | 0.366 | 27615 |
| 1731705960 | 0.3575 | -0.0135 | -3.64 | 0.3439999 | 0.362 | 0.3325 | 22505 |
| 1731619560 | 0.371 | 0.0055 | 1.50 | 0.3474999 | 0.3835 | 0.3474999 | 31803 |
| 1731533160 | 0.3655 | -0.0045 | -1.22 | 0.392 | 0.392 | 0.3655 | 6366 |
| 1731446820 | 0.37 | 0.034 | 10.12 | 0.3464999 | 0.3805 | 0.315 | 100926 |
| 1731360420 | 0.336 | -0.0425 | -11.23 | 0.4089999 | 0.4089999 | 0.33 | 122993 |
| 1731101220 | 0.3785 | -0.038 | -9.12 | 0.4115 | 0.4205 | 0.3785 | 29142 |
| 1731014760 | 0.4165 | 0.0305 | 7.90 | 0.4015 | 0.429 | 0.394 | 82305 |
| 1730928360 | 0.386 | 0.003 | 0.78 | 0.375 | 0.4015 | 0.353 | 67432 |
| 1730841960 | 0.383 | -0.0005 | -0.13 | 0.4 | 0.4 | 0.37 | 19930 |
| 1730755560 | 0.3835 | -0.0225 | -5.54 | 0.4275 | 0.43 | 0.3745 | 98353 |
| 1730496360 | 0.406 | -0.039 | -8.76 | 0.445 | 0.445 | 0.406 | 39800 |
| 1730409960 | 0.445 | -0.006 | -1.33 | 0.467 | 0.467 | 0.431 | 20024 |
| 1730323560 | 0.451 | -0.016 | -3.43 | 0.4435 | 0.473 | 0.442 | 66958 |
| 1730237160 | 0.467 | 0.0590001 | 14.46 | 0.4325 | 0.4685 | 0.4089999 | 48168 |
| 1730150760 | 0.4079999 | -0.043 | -9.53 | 0.4545 | 0.4545 | 0.385 | 36399 |
| 1729888020 | 0.451 | -0.0135 | -2.91 | 0.443 | 0.4655 | 0.443 | 19000 |
| 1729801560 | 0.4645 | -0.0055 | -1.17 | 0.4995 | 0.51 | 0.44 | 122673 |
| 1729715160 | 0.47 | -0.021 | -4.28 | 0.4985 | 0.499 | 0.445 | 29518 |
| 1729628760 | 0.491 | 0.0045 | 0.92 | 0.4525 | 0.502 | 0.4525 | 116737 |
| 1729542360 | 0.4865 | 0.03 | 6.57 | 0.4615 | 0.488 | 0.444 | 169862 |
| 1729283160 | 0.4565 | 0.0665 | 17.05 | 0.4135 | 0.4565 | 0.3905 | 62149 |
| 1729196760 | 0.39 | -0.0395 | -9.20 | 0.4099999 | 0.4295 | 0.388 | 57425 |
| 1729110360 | 0.4295 | 0.0210001 | 5.14 | 0.4094999 | 0.4295 | 0.3945 | 113783 |
| 1729023960 | 0.4084999 | 0.0449999 | 12.38 | 0.38 | 0.4089999 | 0.375 | 97360 |
| 1728937620 | 0.3635 | 0.0035 | 0.97 | 0.353 | 0.3895 | 0.352 | 85150 |
| 1728678360 | 0.36 | 0 | 0.00 | 0.361 | 0.3735 | 0.318 | 153747 |
| 1728591960 | 0.36 | 0.02 | 5.88 | 0.3645 | 0.38 | 0.3405 | 211458 |
| 1728505560 | 0.34 | 0.0455 | 15.45 | 0.2945 | 0.361 | 0.277 | 346232 |
| 1728419160 | 0.2945 | -0.0055 | -1.83 | 0.3165 | 0.3165 | 0.293 | 71656 |
| 1728332760 | 0.3 | 0.0035 | 1.18 | 0.2995 | 0.3 | 0.2805 | 33246 |
| 1728073560 | 0.2965 | 0.0070002 | 2.42 | 0.2965 | 0.3 | 0.295 | 104402 |
| 1727987220 | 0.2894998 | -0.0015 | -0.52 | 0.295 | 0.295 | 0.2775 | 11500 |
| 1727900820 | 0.2909999 | 0.001 | 0.34 | 0.2965 | 0.2965 | 0.272 | 11901 |
| 1727814420 | 0.2899999 | 0.0249999 | 9.43 | 0.2894998 | 0.2955 | 0.268 | 25633 |
| 1727728020 | 0.265 | -0.01 | -3.64 | 0.2615 | 0.276 | 0.261 | 114000 |
| 1727468760 | 0.275 | -0.01 | -3.51 | 0.2665 | 0.277 | 0.2665 | 23677 |
| 1727382360 | 0.2849998 | -0.0075 | -2.56 | 0.2899999 | 0.2899999 | 0.28 | 43404 |
| 1727295960 | 0.2925 | 0.0225 | 8.33 | 0.2595 | 0.296 | 0.2595 | 191530 |
| 1727209560 | 0.27 | 0.022 | 8.87 | 0.2395 | 0.27 | 0.2395 | 67518 |
| 1727123160 | 0.248 | 0.0015 | 0.61 | 0.246 | 0.248 | 0.23 | 12049 |
| 1726864020 | 0.2465 | -0.0035 | -1.40 | 0.2385 | 0.256 | 0.2385 | 22922 |
| 1726777560 | 0.25 | 0.015 | 6.38 | 0.235 | 0.25 | 0.235 | 30000 |
| 1726691220 | 0.235 | -0.0095 | -3.89 | 0.2465 | 0.2475 | 0.235 | 25700 |
| 1726604760 | 0.2445 | -0.0105 | -4.12 | 0.2405 | 0.258 | 0.2375 | 100350 |
| 1726518420 | 0.255 | 0.004 | 1.59 | 0.25 | 0.255 | 0.2435 | 13100 |
| 1726259160 | 0.251 | 0.01 | 4.15 | 0.2585 | 0.2585 | 0.2335 | 41147 |
| 1726172760 | 0.241 | 0.0125 | 5.47 | 0.2315 | 0.242 | 0.2305 | 24999 |
| 1726086360 | 0.2285 | 0.0185 | 8.81 | 0.214 | 0.2385 | 0.21 | 43935 |
| 1725999960 | 0.21 | -0.0005 | -0.24 | 0.21 | 0.21 | 0.21 | 1 |
| 1725913620 | 0.2105 | 0.0035 | 1.69 | 0.1991999 | 0.225 | 0.1991999 | 9165 |
| 1725654360 | 0.207 | -0.011 | -5.05 | 0.2275 | 0.2275 | 0.207 | 15222 |
| 1725567960 | 0.218 | 0 | 0.00 | 0.218 | 0.218 | 0.218 | 0 |
| 1725481560 | 0.218 | 0.007 | 3.32 | 0.2 | 0.22 | 0.2 | 18396 |
| 1725395160 | 0.211 | -0.0215 | -9.25 | 0.2195 | 0.2195 | 0.211 | 43000 |
| 1725308760 | 0.2325 | 0.013 | 5.92 | 0.2025 | 0.2325 | 0.2025 | 4755 |
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
