Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 6.81818181818 | 0.22 | 0.25 | 0.22 | 26616 | 0.22730763 | DE |
| 4 | -0.015 | -6 | 0.25 | 0.255 | 0.22 | 91230 | 0.238337 | DE |
| 12 | -0.04 | -14.5454545455 | 0.275 | 0.33 | 0.22 | 146992 | 0.27405519 | DE |
| 26 | -0.075 | -24.1935483871 | 0.31 | 0.38 | 0.22 | 196907 | 0.26681918 | DE |
| 52 | 0.02 | 9.3023255814 | 0.215 | 0.38 | 0.165 | 218468 | 0.25696508 | DE |
| 156 | -0.105 | -30.8823529412 | 0.34 | 0.385 | 0.165 | 160021 | 0.26019124 | DE |
| 260 | -0.315 | -57.2727272727 | 0.55 | 0.7 | 0.165 | 195777 | 0.33989017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.225 | -0.025 | -10.00 | 0.2325 | 0.24 | 0.225 | 7493 |
| 1742879700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1742793300 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.25 | 18000 |
| 1742534100 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 4350 |
| 1742447700 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1742361300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 57498 |
| 1742274900 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1742188500 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 38090 |
| 1741929300 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 15344 |
| 1741842900 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.22 | 14000 |
| 1741756500 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 135616 |
| 1741670100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 50000 |
| 1741583700 | 0.22 | -0.02 | -8.33 | 0.225 | 0.225 | 0.22 | 129361 |
| 1741324500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741238100 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 177571 |
| 1741151700 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.23 | 91756 |
| 1741065300 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 4000 |
| 1740978900 | 0.235 | -0.015 | -6.00 | 0.235 | 0.235 | 0.23 | 147628 |
| 1740719700 | 0.25 | 0.005 | 2.04 | 0.24 | 0.2525 | 0.235 | 432268 |
| 1740633300 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 9872 |
| 1740546900 | 0.255 | 0.02 | 8.51 | 0.25 | 0.255 | 0.25 | 134333 |
| 1740460500 | 0.235 | -0.015 | -6.00 | 0.255 | 0.26 | 0.235 | 115321 |
| 1740374100 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 123590 |
| 1740114900 | 0.24 | -0.025 | -9.43 | 0.25 | 0.25 | 0.24 | 136827 |
| 1740028500 | 0.265 | -0.005 | -1.85 | 0.26 | 0.2849999 | 0.24 | 815351 |
| 1739942100 | 0.27 | -0.035 | -11.48 | 0.31 | 0.31 | 0.265 | 1070621 |
| 1739855700 | 0.305 | -0.005 | -1.61 | 0.3 | 0.305 | 0.2975 | 195168 |
| 1739769300 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.3 | 116459 |
| 1739510100 | 0.305 | 0.015 | 5.17 | 0.295 | 0.305 | 0.295 | 366272 |
| 1739423700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 138592 |
| 1739337300 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 118000 |
| 1739250900 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 169248 |
| 1739164500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1738905300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 333388 |
| 1738818900 | 0.305 | -0.01 | -3.17 | 0.32 | 0.33 | 0.305 | 325956 |
| 1738732500 | 0.315 | 0.025 | 8.62 | 0.295 | 0.315 | 0.295 | 330908 |
| 1738646100 | 0.29 | 0.0025 | 0.87 | 0.29 | 0.29 | 0.29 | 130104 |
| 1738559700 | 0.2875 | -0.0025 | -0.86 | 0.28 | 0.29 | 0.28 | 305988 |
| 1738300500 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 15521 |
| 1738214100 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 30996 |
| 1738127700 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 19185 |
| 1738041300 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 100610 |
| 1737695700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737609300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 166 |
| 1737522900 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 35391 |
| 1737436500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 76794 |
| 1737350100 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 197211 |
| 1737090900 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 77569 |
| 1737004500 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 65534 |
| 1736918100 | 0.275 | 0.01 | 3.77 | 0.265 | 0.28 | 0.265 | 87797 |
| 1736831700 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.26 | 121585 |
| 1736745300 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.255 | 38692 |
| 1736486100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1736399700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 9494 |
| 1736313300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 110332 |
| 1736226900 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.25 | 64956 |
| 1736140500 | 0.26 | -0.015 | -5.45 | 0.265 | 0.27 | 0.26 | 46290 |
| 1735881300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735794900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1 |
| 1735617660 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 20224 |
| 1735535700 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 87237 |
| 1735276500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12501 |
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
