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 | 0.01 | 1.31578947368 | 0.76 | 0.77 | 0.76 | 11004 | 0.76 | DE |
| 4 | 0 | 0 | 0.77 | 0.785 | 0.76 | 16861 | 0.76000007 | DE |
| 12 | 0.05 | 6.94444444444 | 0.72 | 0.8 | 0.72 | 13354 | 0.75873486 | DE |
| 26 | 0.045 | 6.20689655172 | 0.725 | 0.8 | 0.72 | 9882 | 0.74139109 | DE |
| 52 | -0.065 | -7.78443113772 | 0.835 | 1.045 | 0.68 | 10765 | 0.86118477 | DE |
| 156 | -2.37 | -75.4777070064 | 3.14 | 3.31 | 0.68 | 14048 | 1.7849916 | DE |
| 260 | -5.73 | -88.1538461538 | 6.5 | 6.8 | 0.68 | 20822 | 3.33677524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732770900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 683 |
| 1732684500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 28869 |
| 1732598100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 3459 |
| 1732511700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732252500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732166100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 332 |
| 1732079700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 3567 |
| 1731993300 | 0.76 | 0 | 0.00 | 0.77 | 0.785 | 0.76 | 33045 |
| 1731906900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1731647700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1731561300 | 0.76 | 0 | 0.00 | 0.76 | 0.765 | 0.76 | 10587 |
| 1731474900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 16735 |
| 1731388500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1731302100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 77656 |
| 1731042900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730956500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730870100 | 0.76 | -0.015 | -1.94 | 0.76 | 0.76 | 0.76 | 9333 |
| 1730783700 | 0.775 | 0.015 | 1.97 | 0.775 | 0.775 | 0.775 | 1 |
| 1730697300 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 18062 |
| 1730438100 | 0.76 | -0.005 | -0.65 | 0.76 | 0.76 | 0.755 | 90054 |
| 1730351700 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1730265300 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 2000 |
| 1730178900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730092500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1729833300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 4028 |
| 1729746900 | 0.76 | -0.005 | -0.65 | 0.765 | 0.765 | 0.76 | 48462 |
| 1729660500 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1729574100 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 2 |
| 1729487700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1729228500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 9850 |
| 1729142100 | 0.76 | -0.01 | -1.30 | 0.79 | 0.79 | 0.76 | 6088 |
| 1729055700 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728969300 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728882900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728623700 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728537300 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728450900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728364500 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728278100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 603 |
| 1728022500 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727936100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727849700 | 0.77 | 0.005 | 0.65 | 0.775 | 0.775 | 0.77 | 4272 |
| 1727763300 | 0.765 | -0.015 | -1.92 | 0.78 | 0.78 | 0.765 | 2902 |
| 1727676900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727417700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727331300 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 1272 |
| 1727244900 | 0.8 | 0.05 | 6.67 | 0.765 | 0.8 | 0.765 | 3063 |
| 1727158500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727072100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2000 |
| 1726812900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2656 |
| 1726726500 | 0.75 | 0 | 0.00 | 0.755 | 0.755 | 0.75 | 20000 |
| 1726640100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1726553700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4361 |
| 1726467300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 445 |
| 1726208100 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.75 | 15000 |
| 1726121700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1726035300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1725948900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2300 |
| 1725862500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 5631 |
| 1725603300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 400 |
| 1725516900 | 0.72 | 0 | 0.00 | 0.72 | 0.74 | 0.72 | 26034 |
| 1725430500 | 0.72 | -0.04 | -5.26 | 0.72 | 0.72 | 0.72 | 9000 |
| 1725344100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1725257700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
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
