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 | 0.01 | 4.25531914894 | 0.235 | 0.25 | 0.235 | 61566 | 0.25 | DE |
| 4 | -0.005 | -2 | 0.25 | 0.265 | 0.235 | 191751 | 0.24982617 | DE |
| 12 | 0.015 | 6.52173913043 | 0.23 | 0.265 | 0.22 | 390443 | 0.24678142 | DE |
| 26 | 0.06 | 32.4324324324 | 0.185 | 0.265 | 0.175 | 269034 | 0.23664812 | DE |
| 52 | 0.05 | 25.641025641 | 0.195 | 0.265 | 0.175 | 224933 | 0.2221948 | DE |
| 156 | 0.115 | 88.4615384615 | 0.13 | 0.265 | 0.09 | 142778 | 0.1889583 | DE |
| 260 | 0.155 | 172.222222222 | 0.09 | 0.265 | 0.087 | 164885 | 0.16662175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.24 | -0.01 | -4.00 | 0.235 | 0.245 | 0.235 | 107953 |
| 1732857300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732770900 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 50301 |
| 1732684500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 219 |
| 1732598100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 72744 |
| 1732511700 | 0.25 | 0.0125 | 5.26 | 0.235 | 0.25 | 0.235 | 122998 |
| 1732252500 | 0.2375 | -0.0025 | -1.04 | 0.2425 | 0.2425 | 0.235 | 167398 |
| 1732166100 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 153487 |
| 1732079700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.24 | 212777 |
| 1731993300 | 0.24 | -0.0075 | -3.03 | 0.2475 | 0.255 | 0.24 | 256631 |
| 1731906900 | 0.2475 | -0.005 | -1.98 | 0.25 | 0.25 | 0.245 | 747090 |
| 1731647700 | 0.2525 | -0.0025 | -0.98 | 0.25 | 0.255 | 0.25 | 112144 |
| 1731561300 | 0.255 | 0 | 0.00 | 0.2575 | 0.26 | 0.255 | 194885 |
| 1731474900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.265 | 0.255 | 361886 |
| 1731388500 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.255 | 142820 |
| 1731302100 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.245 | 322973 |
| 1731042900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 14 |
| 1730956500 | 0.255 | -0.0025 | -0.97 | 0.26 | 0.26 | 0.255 | 87935 |
| 1730870100 | 0.2575 | 0.0025 | 0.98 | 0.255 | 0.2575 | 0.255 | 149980 |
| 1730783700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 319161 |
| 1730697300 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.25 | 167828 |
| 1730438100 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.25 | 551883 |
| 1730351700 | 0.255 | 0.01 | 4.08 | 0.255 | 0.255 | 0.24 | 1782354 |
| 1730265300 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 242386 |
| 1730178900 | 0.245 | 0.005 | 2.08 | 0.235 | 0.245 | 0.235 | 367616 |
| 1730092500 | 0.24 | -0.0025 | -1.03 | 0.245 | 0.245 | 0.2375 | 24768 |
| 1729833300 | 0.2425 | 0.0025 | 1.04 | 0.24 | 0.245 | 0.24 | 202409 |
| 1729746900 | 0.24 | 0 | 0.00 | 0.2425 | 0.2425 | 0.24 | 10656 |
| 1729660500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 150950 |
| 1729574100 | 0.24 | -0.005 | -2.04 | 0.2375 | 0.24 | 0.235 | 342787 |
| 1729487700 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.23 | 795241 |
| 1729228500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 167776 |
| 1729142100 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 229621 |
| 1729055700 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 118764 |
| 1728969300 | 0.24 | 0 | 0.00 | 0.2425 | 0.245 | 0.24 | 534636 |
| 1728882900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 328219 |
| 1728623700 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.24 | 574704 |
| 1728537300 | 0.255 | 0.005 | 2.00 | 0.245 | 0.26 | 0.245 | 186975 |
| 1728450900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 2170746 |
| 1728364500 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.245 | 243780 |
| 1728278100 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 335309 |
| 1728022500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 435554 |
| 1727936100 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 746902 |
| 1727849700 | 0.26 | 0.005 | 1.96 | 0.2575 | 0.26 | 0.25 | 320785 |
| 1727763300 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.245 | 154709 |
| 1727676900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.24 | 142935 |
| 1727417700 | 0.245 | -0.01 | -3.92 | 0.25 | 0.2525 | 0.245 | 8732 |
| 1727331300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 785453 |
| 1727244900 | 0.255 | 0.01 | 4.08 | 0.24 | 0.255 | 0.24 | 279041 |
| 1727158500 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 173184 |
| 1727072100 | 0.245 | 0 | 0.00 | 0.255 | 0.255 | 0.24 | 355714 |
| 1726812900 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.245 | 391103 |
| 1726726500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 559801 |
| 1726640100 | 0.25 | 0.0225 | 9.89 | 0.23 | 0.255 | 0.23 | 2274583 |
| 1726553700 | 0.2275 | 0.0075 | 3.41 | 0.225 | 0.23 | 0.225 | 842199 |
| 1726467300 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 138102 |
| 1726208100 | 0.22 | -0.0025 | -1.12 | 0.225 | 0.225 | 0.22 | 236778 |
| 1726121700 | 0.2225 | 0.0025 | 1.14 | 0.225 | 0.225 | 0.2225 | 39 |
| 1726035300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1725948900 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 968067 |
| 1725862500 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.225 | 827159 |
| 1725603300 | 0.225 | 0.005 | 2.27 | 0.22 | 0.23 | 0.22 | 1020585 |
| 1725516900 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 406409 |
| 1725430500 | 0.22 | 0.005 | 2.33 | 0.215 | 0.22 | 0.215 | 120879 |
| 1725344100 | 0.215 | 0 | 0.00 | 0.215 | 0.22 | 0.215 | 59653 |
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
