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 | 0.025 | 3.22580645161 | 0.775 | 0.86 | 0.775 | 169731 | 0.82539442 | DE |
| 4 | -0.04 | -4.7619047619 | 0.84 | 0.86 | 0.7175 | 118907 | 0.7906333 | DE |
| 12 | 0.17 | 26.9841269841 | 0.63 | 0.885 | 0.605 | 129293 | 0.75354868 | DE |
| 26 | 0.09 | 12.676056338 | 0.71 | 0.885 | 0.595 | 129210 | 0.72834874 | DE |
| 52 | 0.175 | 28 | 0.625 | 0.985 | 0.535 | 177443 | 0.73998897 | DE |
| 156 | 0.25 | 45.4545454545 | 0.55 | 0.985 | 0.295 | 115361 | 0.61477143 | DE |
| 260 | 0.53 | 196.296296296 | 0.27 | 1.02 | 0.18 | 161001 | 0.51018931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.79 | -0.01 | -1.25 | 0.8 | 0.825 | 0.79 | 59114 |
| 1742879700 | 0.8 | -0.02 | -2.44 | 0.825 | 0.825 | 0.8 | 49636 |
| 1742793300 | 0.8199999 | -0.04 | -4.65 | 0.855 | 0.855 | 0.8 | 173976 |
| 1742534100 | 0.86 | 0.06 | 7.50 | 0.8199999 | 0.86 | 0.805 | 366808 |
| 1742447700 | 0.8 | 0.025 | 3.23 | 0.795 | 0.81 | 0.785 | 100755 |
| 1742361300 | 0.775 | 0 | 0.00 | 0.775 | 0.81 | 0.775 | 157478 |
| 1742274900 | 0.775 | 0.015 | 1.97 | 0.775 | 0.78 | 0.765 | 100562 |
| 1742188500 | 0.76 | 0.01 | 1.33 | 0.755 | 0.78 | 0.755 | 160396 |
| 1741929300 | 0.75 | -0.02 | -2.60 | 0.775 | 0.8 | 0.75 | 113572 |
| 1741842900 | 0.77 | 0.005 | 0.65 | 0.765 | 0.77 | 0.75 | 78193 |
| 1741756500 | 0.765 | 0.03 | 4.08 | 0.74 | 0.765 | 0.735 | 65532 |
| 1741670100 | 0.735 | -0.04 | -5.16 | 0.765 | 0.765 | 0.7175 | 182132 |
| 1741583700 | 0.775 | 0.015 | 1.97 | 0.8 | 0.8 | 0.765 | 41666 |
| 1741324500 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.76 | 79194 |
| 1741238100 | 0.78 | 0.005 | 0.65 | 0.77 | 0.78 | 0.77 | 59633 |
| 1741151700 | 0.775 | 0.005 | 0.65 | 0.77 | 0.79 | 0.77 | 76039 |
| 1741065300 | 0.77 | -0.01 | -1.28 | 0.77 | 0.775 | 0.755 | 79644 |
| 1740978900 | 0.78 | -0.01 | -1.27 | 0.8 | 0.81 | 0.78 | 150634 |
| 1740719700 | 0.79 | -0.035 | -4.24 | 0.8199999 | 0.8199999 | 0.77 | 183496 |
| 1740633300 | 0.825 | 0.02 | 2.48 | 0.8 | 0.83 | 0.8 | 50309 |
| 1740546900 | 0.805 | -0.03 | -3.59 | 0.84 | 0.84 | 0.805 | 108483 |
| 1740460500 | 0.835 | -0.005 | -0.60 | 0.85 | 0.85 | 0.83 | 207873 |
| 1740374100 | 0.84 | -0.03 | -3.45 | 0.885 | 0.885 | 0.825 | 230874 |
| 1740114900 | 0.87 | 0.03 | 3.57 | 0.84 | 0.87 | 0.83 | 205386 |
| 1740028500 | 0.84 | 0.04 | 5.00 | 0.805 | 0.84 | 0.805 | 183669 |
| 1739942100 | 0.8 | 0.02 | 2.56 | 0.78 | 0.805 | 0.77 | 103810 |
| 1739855700 | 0.78 | 0 | 0.00 | 0.785 | 0.785 | 0.78 | 105808 |
| 1739769300 | 0.78 | -0.01 | -1.27 | 0.79 | 0.795 | 0.78 | 103106 |
| 1739510100 | 0.79 | -0.025 | -3.07 | 0.8199999 | 0.8199999 | 0.78 | 170979 |
| 1739423700 | 0.8149999 | 0.0099999 | 1.24 | 0.81 | 0.8199999 | 0.8 | 290315 |
| 1739337300 | 0.805 | 0.045 | 5.92 | 0.77 | 0.8199999 | 0.76 | 374018 |
| 1739250900 | 0.76 | 0.03 | 4.11 | 0.74 | 0.765 | 0.73 | 207849 |
| 1739164500 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.725 | 99802 |
| 1738905300 | 0.74 | 0.02 | 2.78 | 0.725 | 0.745 | 0.72 | 206379 |
| 1738818900 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 180314 |
| 1738732500 | 0.7 | -0.02 | -2.78 | 0.72 | 0.73 | 0.6899999 | 214570 |
| 1738646100 | 0.72 | 0.01 | 1.41 | 0.755 | 0.765 | 0.6899999 | 408309 |
| 1738559700 | 0.71 | 0.01 | 1.43 | 0.705 | 0.725 | 0.6899999 | 168432 |
| 1738300500 | 0.7 | 0.02 | 2.94 | 0.68 | 0.72 | 0.68 | 58080 |
| 1738214100 | 0.68 | 0.025 | 3.82 | 0.655 | 0.6899999 | 0.65 | 199135 |
| 1738127700 | 0.655 | 0.01 | 1.55 | 0.64 | 0.655 | 0.64 | 1740 |
| 1738041300 | 0.645 | 0.015 | 2.38 | 0.64 | 0.645 | 0.635 | 46640 |
| 1737695700 | 0.63 | -0.05 | -7.35 | 0.64 | 0.65 | 0.63 | 128184 |
| 1737609300 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.68 | 1518 |
| 1737522900 | 0.65 | -0.035 | -5.11 | 0.66 | 0.665 | 0.64 | 69994 |
| 1737436500 | 0.685 | 0.01 | 1.48 | 0.67 | 0.685 | 0.67 | 15087 |
| 1737350100 | 0.675 | 0.015 | 2.27 | 0.68 | 0.68 | 0.675 | 3524 |
| 1737090900 | 0.66 | -0.02 | -2.94 | 0.71 | 0.71 | 0.66 | 101012 |
| 1737004500 | 0.68 | 0.03 | 4.62 | 0.675 | 0.7 | 0.665 | 200302 |
| 1736918100 | 0.65 | 0.02 | 3.17 | 0.625 | 0.67 | 0.625 | 114204 |
| 1736831700 | 0.63 | 0.01 | 1.61 | 0.625 | 0.63 | 0.625 | 111660 |
| 1736745300 | 0.62 | -0.02 | -3.13 | 0.625 | 0.625 | 0.605 | 285700 |
| 1736486100 | 0.64 | 0.015 | 2.40 | 0.64 | 0.64 | 0.64 | 18588 |
| 1736399700 | 0.625 | 0.005 | 0.81 | 0.62 | 0.625 | 0.62 | 9337 |
| 1736313300 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 156321 |
| 1736226900 | 0.63 | -0.01 | -1.56 | 0.64 | 0.645 | 0.63 | 17548 |
| 1736140500 | 0.64 | 0.015 | 2.40 | 0.63 | 0.65 | 0.63 | 67313 |
| 1735881300 | 0.625 | -0.01 | -1.57 | 0.635 | 0.64 | 0.625 | 37133 |
| 1735794900 | 0.635 | 0.005 | 0.79 | 0.63 | 0.64 | 0.63 | 16351 |
| 1735617660 | 0.63 | 0 | 0.00 | 0.6375 | 0.6375 | 0.63 | 10742 |
| 1735535700 | 0.63 | -0.015 | -2.33 | 0.635 | 0.635 | 0.62 | 34132 |
| 1735276500 | 0.645 | 0 | 0.00 | 0.645 | 0.65 | 0.645 | 10550 |
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
