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 | -0.015 | -3.26086956522 | 0.46 | 0.465 | 0.43 | 7887 | 0.44901872 | DE |
| 4 | -0.02 | -4.30107526882 | 0.465 | 0.47 | 0.43 | 1381319 | 0.46516057 | DE |
| 12 | -0.02 | -4.30107526882 | 0.465 | 0.475 | 0.43 | 714050 | 0.46176824 | DE |
| 26 | -0.05 | -10.101010101 | 0.495 | 0.495 | 0.43 | 692677 | 0.47153724 | DE |
| 52 | -0.065 | -12.7450980392 | 0.51 | 0.564 | 0.43 | 870428 | 0.50938509 | DE |
| 156 | -0.528 | -54.2651593011 | 0.973 | 0.983 | 0.43 | 413445 | 0.57409216 | DE |
| 260 | -0.55 | -55.2763819095 | 0.995 | 1.095 | 0.43 | 302122 | 0.65421637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.445 | 0 | 0.00 | 0.455 | 0.465 | 0.445 | 0 |
| 1732815000 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.445 | 8924 |
| 1732728600 | 0.445 | -0.005 | -1.11 | 0.455 | 0.465 | 0.445 | 10000 |
| 1732642200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.4345 | 3716 |
| 1732555800 | 0.45 | -0.0025 | -0.55 | 0.455 | 0.455 | 0.43 | 5407 |
| 1732296600 | 0.4525 | 0 | 0.00 | 0.46 | 0.46 | 0.438 | 9637 |
| 1732210200 | 0.4525 | -0.0025 | -0.55 | 0.46 | 0.46 | 0.445 | 1161 |
| 1732123800 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.4525 | 704 |
| 1732037400 | 0.455 | 0 | 0.00 | 0.465 | 0.465 | 0.455 | 8911796 |
| 1731951000 | 0.455 | -0.004 | -0.87 | 0.465 | 0.465 | 0.455 | 164803 |
| 1731691800 | 0.459 | -0.006 | -1.29 | 0.465 | 0.465 | 0.4575 | 46765 |
| 1731605400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 21132 |
| 1731519000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 500000 |
| 1731432600 | 0.465 | -0.002 | -0.43 | 0.465 | 0.467 | 0.4595 | 10000 |
| 1731346200 | 0.467 | -0.003 | -0.64 | 0.465 | 0.47 | 0.4625 | 12691 |
| 1731087000 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 11375810 |
| 1731000600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730914200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 7878653 |
| 1730827800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 34451 |
| 1730741400 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730482200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 2419 |
| 1730395800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730309400 | 0.47 | 0.0025 | 0.53 | 0.46 | 0.47 | 0.46 | 200617 |
| 1730223000 | 0.4675 | 0.005 | 1.08 | 0.46 | 0.4675 | 0.4575 | 61280 |
| 1730136600 | 0.4625 | 0 | 0.00 | 0.46 | 0.4625 | 0.4575 | 0 |
| 1729873800 | 0.4625 | 0.0025 | 0.54 | 0.455 | 0.4625 | 0.455 | 2090822 |
| 1729787400 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 60000 |
| 1729701000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 260305 |
| 1729614600 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7191833 |
| 1729528200 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 30800 |
| 1729269000 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 100002 |
| 1729182600 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 96423 |
| 1729096200 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7500 |
| 1729009800 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 63579 |
| 1728923400 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7114 |
| 1728664200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 153287 |
| 1728577800 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 18314 |
| 1728491400 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 56108 |
| 1728405000 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 1859470 |
| 1728318600 | 0.45 | 0 | 0.00 | 0.455 | 0.4705 | 0.45 | 99499 |
| 1728059400 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 1677 |
| 1727973000 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 164 |
| 1727886600 | 0.45 | 0 | 0.00 | 0.455 | 0.465 | 0.45 | 4386 |
| 1727800200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 0 |
| 1727713800 | 0.45 | -0.02 | -4.26 | 0.455 | 0.465 | 0.45 | 72 |
| 1727454600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 114773 |
| 1727368200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 31322 |
| 1727281800 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.46 | 181304 |
| 1727195400 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.4525 | 150092 |
| 1727109000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.447 | 71844 |
| 1726849800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.447 | 185018 |
| 1726763400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.44 | 84410 |
| 1726677000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 153065 |
| 1726590600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 75052 |
| 1726504200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 259562 |
| 1726245000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 23092 |
| 1726158600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 250000 |
| 1726072200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 150048 |
| 1725985800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 3339 |
| 1725899400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 1125000 |
| 1725640200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 10871 |
| 1725553800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 65847 |
| 1725467400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 26398 |
| 1725381000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 45848 |
| 1725294600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4525 | 6125 |
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
