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 | -0.003 | -16.6666666667 | 0.018 | 0.018 | 0.014 | 2221334 | 0.01543273 | DE |
| 4 | -0.008 | -34.7826086957 | 0.023 | 0.025 | 0.014 | 1035367 | 0.01780884 | DE |
| 12 | -0.012 | -44.4444444444 | 0.027 | 0.029 | 0.014 | 1120424 | 0.02287149 | DE |
| 26 | -0.007 | -31.8181818182 | 0.022 | 0.03 | 0.014 | 936934 | 0.02298102 | DE |
| 52 | -0.016 | -51.6129032258 | 0.031 | 0.035 | 0.014 | 853275 | 0.02525256 | DE |
| 156 | -0.08 | -84.2105263158 | 0.095 | 0.095 | 0.014 | 711665 | 0.04374894 | DE |
| 260 | -0.015 | -50 | 0.03 | 0.14 | 0.012 | 667553 | 0.0539097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 405000 |
| 1732252500 | 0.014 | -0.0005 | -3.45 | 0.014 | 0.015 | 0.014 | 1069003 |
| 1732166100 | 0.0145 | -0.0035 | -19.44 | 0.017 | 0.017 | 0.014 | 5358872 |
| 1732079700 | 0.018 | 0.002 | 12.50 | 0.017 | 0.018 | 0.017 | 2140428 |
| 1731993300 | 0.016 | -0.004 | -20.00 | 0.018 | 0.018 | 0.016 | 2133365 |
| 1731906900 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 1036 |
| 1731647700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731561300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731474900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 173020 |
| 1731388500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 15768 |
| 1731302100 | 0.022 | -0.002 | -8.33 | 0.023 | 0.023 | 0.022 | 156009 |
| 1731042900 | 0.024 | 0.001 | 4.35 | 0.024 | 0.025 | 0.024 | 723324 |
| 1730956500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 70000 |
| 1730870100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1730783700 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 280000 |
| 1730697300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730438100 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 471336 |
| 1730351700 | 0.023 | -0.002 | -8.00 | 0.023 | 0.024 | 0.023 | 1157348 |
| 1730265300 | 0.025 | 0.001 | 4.17 | 0.023 | 0.025 | 0.023 | 1376000 |
| 1730178900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730092500 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 61000 |
| 1729833300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1729746900 | 0.023 | -0.001 | -4.17 | 0.0235 | 0.0235 | 0.023 | 390000 |
| 1729660500 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 573713 |
| 1729574100 | 0.024 | 0.001 | 4.35 | 0.024 | 0.025 | 0.024 | 1797141 |
| 1729487700 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.021 | 2675173 |
| 1729228500 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.024 | 554993 |
| 1729142100 | 0.025 | 0 | 0.00 | 0.024 | 0.0265 | 0.024 | 2267358 |
| 1729055700 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 2044137 |
| 1728969300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 19365 |
| 1728882900 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 1010267 |
| 1728623700 | 0.025 | -0.001 | -3.85 | 0.027 | 0.027 | 0.024 | 3352012 |
| 1728537300 | 0.026 | 0.002 | 8.33 | 0.024 | 0.026 | 0.024 | 1164006 |
| 1728450900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 186709 |
| 1728364500 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.023 | 369113 |
| 1728278100 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.025 | 39601 |
| 1728022500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727936100 | 0.026 | 0.002 | 8.33 | 0.026 | 0.026 | 0.026 | 180547 |
| 1727849700 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.024 | 479598 |
| 1727763300 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.024 | 841629 |
| 1727676900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 502111 |
| 1727417700 | 0.024 | 0.001 | 4.35 | 0.024 | 0.025 | 0.024 | 1774008 |
| 1727331300 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 217391 |
| 1727244900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1727158500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 500000 |
| 1727072100 | 0.024 | -0.001 | -4.00 | 0.025 | 0.027 | 0.024 | 441678 |
| 1726812900 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.025 | 350000 |
| 1726726500 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 531555 |
| 1726640100 | 0.027 | -0.002 | -6.90 | 0.027 | 0.028 | 0.026 | 2577450 |
| 1726553700 | 0.029 | 0.006 | 26.09 | 0.025 | 0.029 | 0.024 | 4684403 |
| 1726467300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726208100 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 5856 |
| 1726121700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1726035300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1725948900 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 272982 |
| 1725862500 | 0.023 | -0.001 | -4.17 | 0.025 | 0.025 | 0.023 | 948416 |
| 1725603300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1725516900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1725430500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1725344100 | 0.024 | -0.003 | -11.11 | 0.027 | 0.027 | 0.024 | 5196785 |
| 1725257700 | 0.027 | -0.002 | -6.90 | 0.028 | 0.028 | 0.027 | 582928 |
| 1724998500 | 0.029 | 0.004 | 16.00 | 0.025 | 0.03 | 0.025 | 5524972 |
| 1724912100 | 0.025 | 0.003 | 13.64 | 0.024 | 0.025 | 0.024 | 1008500 |
| 1724825700 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 788536 |
| 1724739300 | 0.024 | -0.001 | -4.00 | 0.026 | 0.026 | 0.024 | 579339 |
| 1724652900 | 0.025 | 0.001 | 4.17 | 0.025 | 0.027 | 0.025 | 1897654 |
| 1724393700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 260000 |
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
