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 | 0 | 0.021 | 0.023 | 0.02 | 371955 | 0.02159818 | DE |
| 4 | -0.006 | -22.2222222222 | 0.027 | 0.031 | 0.02 | 974579 | 0.02559718 | DE |
| 12 | -0.022 | -51.1627906977 | 0.043 | 0.043 | 0.02 | 754989 | 0.02924879 | DE |
| 26 | -0.001 | -4.54545454545 | 0.022 | 0.058 | 0.017 | 1142279 | 0.0298568 | DE |
| 52 | 0.001 | 5 | 0.02 | 0.058 | 0.017 | 1252492 | 0.02900381 | DE |
| 156 | -1.134 | -98.1818181818 | 1.155 | 1.165 | 0.017 | 1174678 | 0.2655392 | DE |
| 260 | -1.621 | -98.7210718636 | 1.642 | 1.785 | 0.017 | 990579 | 0.57311829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 295792 |
| 1732166100 | 0.022 | 0 | 0.00 | 0.022 | 0.023 | 0.022 | 47782 |
| 1732079700 | 0.022 | 0.001 | 4.76 | 0.022 | 0.023 | 0.022 | 170610 |
| 1731993300 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 747286 |
| 1731906900 | 0.022 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 598303 |
| 1731647700 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.02 | 2733273 |
| 1731561300 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 691059 |
| 1731474900 | 0.023 | -0.002 | -8.00 | 0.024 | 0.024 | 0.023 | 808298 |
| 1731388500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1997309 |
| 1731302100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500536 |
| 1731042900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1297483 |
| 1730956500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 480065 |
| 1730870100 | 0.026 | 0.001 | 4.00 | 0.026 | 0.03 | 0.026 | 450391 |
| 1730783700 | 0.025 | -0.003 | -10.71 | 0.028 | 0.028 | 0.025 | 1972264 |
| 1730697300 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 297817 |
| 1730438100 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.029 | 1804976 |
| 1730351700 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 1551432 |
| 1730265300 | 0.03 | 0.001 | 3.45 | 0.03 | 0.031 | 0.028 | 2352778 |
| 1730178900 | 0.029 | 0.002 | 7.41 | 0.029 | 0.029 | 0.028 | 494955 |
| 1730092500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.026 | 199175 |
| 1729833300 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 569212 |
| 1729746900 | 0.028 | 0 | 0.00 | 0.028 | 0.03 | 0.027 | 856639 |
| 1729660500 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 35557 |
| 1729574100 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.026 | 1532621 |
| 1729487700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 345835 |
| 1729228500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.028 | 418471 |
| 1729142100 | 0.03 | -0.002 | -6.25 | 0.031 | 0.031 | 0.03 | 1289311 |
| 1729055700 | 0.032 | -0.003 | -8.57 | 0.034 | 0.034 | 0.031 | 605745 |
| 1728969300 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 20604 |
| 1728882900 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 175222 |
| 1728623700 | 0.032 | -0.001 | -3.03 | 0.031 | 0.033 | 0.031 | 93516 |
| 1728537300 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 438022 |
| 1728450900 | 0.032 | -0.001 | -3.03 | 0.033 | 0.034 | 0.031 | 319647 |
| 1728364500 | 0.033 | 0 | 0.00 | 0.033 | 0.035 | 0.031 | 524754 |
| 1728278100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.031 | 610365 |
| 1728022500 | 0.034 | -0.004 | -10.53 | 0.036 | 0.036 | 0.033 | 1395326 |
| 1727936100 | 0.038 | 0.001 | 2.70 | 0.036 | 0.039 | 0.036 | 179995 |
| 1727849700 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 315726 |
| 1727763300 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.038 | 31667 |
| 1727676900 | 0.038 | 0 | 0.00 | 0.039 | 0.041 | 0.036 | 348976 |
| 1727417700 | 0.038 | 0 | 0.00 | 0.036 | 0.039 | 0.034 | 347190 |
| 1727331300 | 0.038 | 0.004 | 11.76 | 0.034 | 0.038 | 0.034 | 962873 |
| 1727244900 | 0.034 | 0 | 0.00 | 0.035 | 0.036 | 0.033 | 295970 |
| 1727158500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.036 | 0.034 | 157615 |
| 1727072100 | 0.035 | 0.003 | 9.38 | 0.032 | 0.035 | 0.031 | 672804 |
| 1726812900 | 0.032 | -0.001 | -3.03 | 0.032 | 0.034 | 0.032 | 128736 |
| 1726726500 | 0.033 | 0 | 0.00 | 0.03 | 0.034 | 0.03 | 223298 |
| 1726640100 | 0.033 | 0.003 | 10.00 | 0.032 | 0.033 | 0.03 | 448017 |
| 1726553700 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.028 | 511094 |
| 1726467300 | 0.029 | -0.003 | -9.38 | 0.03 | 0.031 | 0.029 | 703058 |
| 1726208100 | 0.032 | 0.003 | 10.34 | 0.03 | 0.034 | 0.03 | 1590807 |
| 1726121700 | 0.029 | 0.002 | 7.41 | 0.028 | 0.029 | 0.027 | 1137173 |
| 1726035300 | 0.027 | -0.0005 | -1.82 | 0.029 | 0.029 | 0.026 | 815786 |
| 1725948900 | 0.0275 | -0.0035 | -11.29 | 0.03 | 0.031 | 0.0275 | 2876792 |
| 1725862500 | 0.031 | -0.001 | -3.13 | 0.034 | 0.034 | 0.031 | 240768 |
| 1725603300 | 0.032 | -0.002 | -5.88 | 0.035 | 0.035 | 0.032 | 727728 |
| 1725516900 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.034 | 491314 |
| 1725430500 | 0.036 | -0.002 | -5.26 | 0.039 | 0.04 | 0.036 | 1852066 |
| 1725344100 | 0.038 | -0.002 | -5.00 | 0.0429999 | 0.0429999 | 0.037 | 1230901 |
| 1725257700 | 0.04 | -0.002 | -4.76 | 0.0429999 | 0.0429999 | 0.04 | 286582 |
| 1724998500 | 0.042 | 0.003 | 7.69 | 0.038 | 0.042 | 0.038 | 1335907 |
| 1724912100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 226188 |
| 1724825700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 111619 |
| 1724739300 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 268115 |
| 1724652900 | 0.039 | -0.002 | -4.88 | 0.041 | 0.042 | 0.039 | 511721 |
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
