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 | -0.045 | -13.8461538462 | 0.325 | 0.33 | 0.27 | 229962 | 0.29347231 | DE |
| 4 | -0.045 | -13.8461538462 | 0.325 | 0.375 | 0.27 | 216254 | 0.32619996 | DE |
| 12 | -0.12 | -30 | 0.4 | 0.41 | 0.27 | 211672 | 0.36246469 | DE |
| 26 | -0.15 | -34.8837209302 | 0.43 | 0.44 | 0.27 | 176243 | 0.37668977 | DE |
| 52 | -0.145 | -34.1176470588 | 0.425 | 0.83 | 0.27 | 254076 | 0.51163993 | DE |
| 156 | -0.26 | -48.1481481481 | 0.54 | 0.83 | 0.27 | 243684 | 0.51145161 | DE |
| 260 | -0.26 | -48.1481481481 | 0.54 | 0.83 | 0.27 | 243684 | 0.51145161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 70001 |
| 1732770900 | 0.28 | -0.0025 | -0.88 | 0.28 | 0.2824999 | 0.28 | 35970 |
| 1732684500 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.2824999 | 0.28 | 51879 |
| 1732598100 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 39310 |
| 1732511700 | 0.29 | -0.005 | -1.69 | 0.3 | 0.31 | 0.27 | 447408 |
| 1732252500 | 0.295 | -0.025 | -7.81 | 0.32 | 0.33 | 0.27 | 542467 |
| 1732166100 | 0.32 | -0.0075 | -2.29 | 0.325 | 0.325 | 0.32 | 68745 |
| 1732079700 | 0.3275 | -0.0025 | -0.76 | 0.33 | 0.33 | 0.325 | 234160 |
| 1731993300 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 101143 |
| 1731906900 | 0.33 | -0.015 | -4.35 | 0.325 | 0.34 | 0.32 | 82447 |
| 1731647700 | 0.3449999 | 0.0074999 | 2.22 | 0.335 | 0.35 | 0.325 | 209851 |
| 1731561300 | 0.3375 | 0.0025 | 0.75 | 0.35 | 0.35 | 0.335 | 155678 |
| 1731474900 | 0.335 | 0.005 | 1.52 | 0.325 | 0.34 | 0.325 | 196301 |
| 1731388500 | 0.33 | 0.01 | 3.13 | 0.325 | 0.3449999 | 0.325 | 414887 |
| 1731302100 | 0.32 | -0.055 | -14.67 | 0.37 | 0.37 | 0.32 | 490423 |
| 1731042900 | 0.375 | 0.025 | 7.14 | 0.35 | 0.375 | 0.35 | 442299 |
| 1730956500 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 398115 |
| 1730870100 | 0.335 | 0.02 | 6.35 | 0.31 | 0.335 | 0.31 | 181585 |
| 1730783700 | 0.315 | 0 | 0.00 | 0.315 | 0.325 | 0.315 | 43526 |
| 1730697300 | 0.315 | -0.01 | -3.08 | 0.325 | 0.33 | 0.315 | 76310 |
| 1730438100 | 0.325 | 0.005 | 1.56 | 0.33 | 0.33 | 0.32 | 53294 |
| 1730351700 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 95251 |
| 1730265300 | 0.32 | 0.005 | 1.59 | 0.34 | 0.3449999 | 0.32 | 127633 |
| 1730178900 | 0.315 | -0.035 | -10.00 | 0.3449999 | 0.3449999 | 0.315 | 365956 |
| 1730092500 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.34 | 272970 |
| 1729833300 | 0.36 | -0.025 | -6.49 | 0.38 | 0.38 | 0.36 | 329946 |
| 1729746900 | 0.385 | -0.02 | -4.94 | 0.4 | 0.4 | 0.38 | 400194 |
| 1729660500 | 0.405 | 0.015 | 3.85 | 0.38 | 0.4099999 | 0.38 | 249406 |
| 1729574100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729487700 | 0.39 | 0.025 | 6.85 | 0.37 | 0.395 | 0.37 | 176896 |
| 1729228500 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.365 | 346323 |
| 1729142100 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 1593 |
| 1729055700 | 0.39 | 0 | 0.00 | 0.3825 | 0.39 | 0.3825 | 108155 |
| 1728969300 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.375 | 223799 |
| 1728882900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.385 | 243117 |
| 1728623700 | 0.39 | 0.005 | 1.30 | 0.375 | 0.39 | 0.375 | 79221 |
| 1728537300 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 110 |
| 1728450900 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 110 |
| 1728364500 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.375 | 140109 |
| 1728278100 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.38 | 74859 |
| 1728022500 | 0.385 | 0 | 0.00 | 0.3925 | 0.3925 | 0.385 | 13073 |
| 1727936100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 87833 |
| 1727849700 | 0.39 | -0.005 | -1.27 | 0.405 | 0.405 | 0.39 | 150977 |
| 1727763300 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 60692 |
| 1727676900 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 132735 |
| 1727417700 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 148162 |
| 1727331300 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.39 | 117037 |
| 1727244900 | 0.405 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 116809 |
| 1727158500 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.4 | 296853 |
| 1727072100 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.39 | 127091 |
| 1726812900 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 127217 |
| 1726726500 | 0.385 | -0.015 | -3.75 | 0.39 | 0.39 | 0.38 | 1920379 |
| 1726640100 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 141474 |
| 1726553700 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.385 | 135898 |
| 1726467300 | 0.39 | 0 | 0.00 | 0.385 | 0.4 | 0.385 | 134752 |
| 1726208100 | 0.39 | -0.005 | -1.27 | 0.39 | 0.405 | 0.39 | 159309 |
| 1726121700 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.39 | 301451 |
| 1726035300 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 160018 |
| 1725948900 | 0.4 | 0.02 | 5.26 | 0.395 | 0.405 | 0.39 | 138739 |
| 1725862500 | 0.38 | -0.015 | -3.80 | 0.39 | 0.395 | 0.3675 | 177331 |
| 1725603300 | 0.395 | -0.005 | -1.25 | 0.39 | 0.4 | 0.39 | 167775 |
| 1725516900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 155917 |
| 1725430500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 141394 |
| 1725344100 | 0.4 | 0.02 | 5.26 | 0.375 | 0.405 | 0.375 | 138024 |
| 1725257700 | 0.38 | 0.01 | 2.70 | 0.365 | 0.385 | 0.365 | 137127 |
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
