Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.41 | 0.41 | 0.39 | 37606 | 0.40222689 | DE |
| 4 | -0.02 | -4.6511627907 | 0.43 | 0.5 | 0.375 | 71146 | 0.44841411 | DE |
| 12 | 0.02 | 5.12820512821 | 0.39 | 0.5 | 0.365 | 101323 | 0.42099128 | DE |
| 26 | 0.165 | 67.3469387755 | 0.245 | 0.5 | 0.245 | 141762 | 0.35664462 | DE |
| 52 | 0.15 | 57.6923076923 | 0.26 | 0.5 | 0.205 | 175833 | 0.30581626 | DE |
| 156 | 0.15 | 57.6923076923 | 0.26 | 0.5 | 0.205 | 175833 | 0.30581626 | DE |
| 260 | 0.15 | 57.6923076923 | 0.26 | 0.5 | 0.205 | 175833 | 0.30581626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 24916 |
| 1742879700 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.395 | 34392 |
| 1742793300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 40080 |
| 1742534100 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.4099999 | 0.4 | 20004 |
| 1742447700 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.395 | 2032 |
| 1742361300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 91521 |
| 1742274900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1005 |
| 1742188500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 5586 |
| 1741929300 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.3975 | 43654 |
| 1741842900 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 206 |
| 1741756500 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.42 | 0.375 | 290149 |
| 1741670100 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.42 | 91341 |
| 1741583700 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 2138 |
| 1741324500 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 31674 |
| 1741238100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741151700 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 2814 |
| 1741065300 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 171275 |
| 1740978900 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 23196 |
| 1740719700 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 109155 |
| 1740633300 | 0.47 | -0.025 | -5.05 | 0.495 | 0.5 | 0.46 | 87258 |
| 1740546900 | 0.495 | 0.0625 | 14.45 | 0.43 | 0.495 | 0.42 | 304288 |
| 1740460500 | 0.4325 | -0.0075 | -1.70 | 0.43 | 0.435 | 0.42 | 33718 |
| 1740374100 | 0.44 | 0.04 | 10.00 | 0.395 | 0.44 | 0.395 | 225532 |
| 1740114900 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 30967 |
| 1740028500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 101159 |
| 1739942100 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.39 | 56243 |
| 1739855700 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 51852 |
| 1739769300 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 22245 |
| 1739510100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1739423700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1739337300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 1 |
| 1739250900 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1739164500 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.395 | 8003 |
| 1738905300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 17282 |
| 1738818900 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 1492839 |
| 1738732500 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1 |
| 1738646100 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.395 | 16590 |
| 1738559700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738300500 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 1210 |
| 1738214100 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.42 | 0.4099999 | 3385 |
| 1738127700 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.39 | 45919 |
| 1738041300 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.4099999 | 6413 |
| 1737695700 | 0.42 | 0.03 | 7.69 | 0.39 | 0.42 | 0.39 | 207646 |
| 1737609300 | 0.39 | -0.005 | -1.27 | 0.365 | 0.39 | 0.365 | 30091 |
| 1737522900 | 0.395 | -0.035 | -8.14 | 0.425 | 0.425 | 0.38 | 315859 |
| 1737436500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 210012 |
| 1737350100 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.44 | 78140 |
| 1737090900 | 0.435 | 0.01 | 2.35 | 0.44 | 0.445 | 0.425 | 49859 |
| 1737004500 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 429373 |
| 1736918100 | 0.425 | -0.005 | -1.16 | 0.42 | 0.43 | 0.42 | 43609 |
| 1736831700 | 0.43 | 0.03 | 7.50 | 0.4 | 0.44 | 0.4 | 211509 |
| 1736745300 | 0.4 | 0.01 | 2.56 | 0.395 | 0.405 | 0.395 | 102716 |
| 1736486100 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 44730 |
| 1736399700 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.38 | 58691 |
| 1736313300 | 0.405 | 0.02 | 5.19 | 0.405 | 0.405 | 0.405 | 750 |
| 1736226900 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 82957 |
| 1736140500 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.4 | 34105 |
| 1735881300 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.395 | 300 |
| 1735794900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 4660 |
| 1735617660 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 166265 |
| 1735535700 | 0.375 | -0.025 | -6.25 | 0.4 | 0.405 | 0.375 | 196731 |
| 1735276500 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.385 | 64916 |
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
