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 | -0.05 | -11.9047619048 | 0.42 | 0.435 | 0.37 | 1046247 | 0.3950389 | DE |
| 4 | -0.15 | -28.8461538462 | 0.52 | 0.55 | 0.37 | 755689 | 0.44577722 | DE |
| 12 | 0.02 | 5.71428571429 | 0.35 | 0.55 | 0.33 | 726621 | 0.44778866 | DE |
| 26 | -0.02 | -5.12820512821 | 0.39 | 0.55 | 0.2975 | 541840 | 0.40968582 | DE |
| 52 | 0.165 | 80.487804878 | 0.205 | 0.55 | 0.195 | 387475 | 0.38587497 | DE |
| 156 | 0.165 | 80.487804878 | 0.205 | 0.55 | 0.088 | 223599 | 0.34463176 | DE |
| 260 | 0.14 | 60.8695652174 | 0.23 | 0.55 | 0.088 | 221896 | 0.34058207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.38 | -0.01 | -2.56 | 0.385 | 0.4 | 0.38 | 441254 |
| 1732770900 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.38 | 322088 |
| 1732684500 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.43 | 0.385 | 2582442 |
| 1732598100 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1732511700 | 0.405 | -0.005 | -1.22 | 0.42 | 0.435 | 0.39 | 839205 |
| 1732252500 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 1613 |
| 1732166100 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4 | 488732 |
| 1732079700 | 0.415 | -0.015 | -3.49 | 0.425 | 0.425 | 0.4099999 | 529043 |
| 1731993300 | 0.43 | 0 | 0.00 | 0.45 | 0.455 | 0.43 | 595483 |
| 1731906900 | 0.43 | 0.005 | 1.18 | 0.425 | 0.455 | 0.425 | 726025 |
| 1731647700 | 0.425 | 0.01 | 2.41 | 0.44 | 0.445 | 0.425 | 192210 |
| 1731561300 | 0.415 | -0.03 | -6.74 | 0.445 | 0.445 | 0.4099999 | 928191 |
| 1731474900 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.445 | 579521 |
| 1731388500 | 0.455 | -0.025 | -5.21 | 0.46 | 0.47 | 0.45 | 811326 |
| 1731302100 | 0.48 | -0.01 | -2.04 | 0.49 | 0.51 | 0.48 | 1239238 |
| 1731042900 | 0.49 | 0.005 | 1.03 | 0.48 | 0.5 | 0.475 | 592096 |
| 1730956500 | 0.485 | -0.035 | -6.73 | 0.525 | 0.525 | 0.48 | 784243 |
| 1730870100 | 0.52 | -0.005 | -0.95 | 0.53 | 0.55 | 0.52 | 1363344 |
| 1730783700 | 0.525 | 0.015 | 2.94 | 0.515 | 0.525 | 0.51 | 387216 |
| 1730697300 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.51 | 954820 |
| 1730438100 | 0.52 | 0.04 | 8.33 | 0.475 | 0.525 | 0.47 | 1084326 |
| 1730351700 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 521547 |
| 1730265300 | 0.495 | 0.025 | 5.32 | 0.48 | 0.51 | 0.48 | 1519716 |
| 1730178900 | 0.47 | -0.025 | -5.05 | 0.495 | 0.495 | 0.465 | 139022 |
| 1730092500 | 0.495 | 0.005 | 1.02 | 0.48 | 0.505 | 0.465 | 1548336 |
| 1729833300 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.465 | 151024 |
| 1729746900 | 0.47 | -0.015 | -3.09 | 0.4825 | 0.4825 | 0.465 | 156415 |
| 1729660500 | 0.485 | 0.01 | 2.11 | 0.48 | 0.5 | 0.47 | 1453572 |
| 1729574100 | 0.475 | 0.025 | 5.56 | 0.45 | 0.48 | 0.45 | 1115626 |
| 1729487700 | 0.45 | 0 | 0.00 | 0.45 | 0.465 | 0.43 | 1431185 |
| 1729228500 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.44 | 222123 |
| 1729142100 | 0.47 | 0.04 | 9.30 | 0.44 | 0.47 | 0.425 | 950090 |
| 1729055700 | 0.43 | -0.04 | -8.51 | 0.455 | 0.46 | 0.4175 | 1547829 |
| 1728969300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728882900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728623700 | 0.47 | 0.015 | 3.30 | 0.46 | 0.47 | 0.45 | 222484 |
| 1728537300 | 0.455 | 0.005 | 1.11 | 0.47 | 0.47 | 0.445 | 297726 |
| 1728450900 | 0.45 | -0.015 | -3.23 | 0.46 | 0.4625 | 0.45 | 275050 |
| 1728364500 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 104085 |
| 1728278100 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.45 | 121042 |
| 1728022500 | 0.46 | 0.025 | 5.75 | 0.44 | 0.46 | 0.44 | 136988 |
| 1727936100 | 0.435 | -0.0125 | -2.79 | 0.47 | 0.47 | 0.43 | 222980 |
| 1727849700 | 0.4475 | 0.0125 | 2.87 | 0.45 | 0.46 | 0.44 | 236629 |
| 1727763300 | 0.435 | -0.04 | -8.42 | 0.48 | 0.48 | 0.425 | 819427 |
| 1727676900 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.475 | 126132 |
| 1727417700 | 0.48 | 0.005 | 1.05 | 0.47 | 0.48 | 0.47 | 46535 |
| 1727331300 | 0.475 | 0.02 | 4.40 | 0.46 | 0.48 | 0.45 | 718057 |
| 1727244900 | 0.455 | 0.005 | 1.11 | 0.45 | 0.465 | 0.445 | 2815611 |
| 1727158500 | 0.45 | 0.02 | 4.65 | 0.4275 | 0.45 | 0.425 | 1149912 |
| 1727072100 | 0.43 | 0.015 | 3.61 | 0.42 | 0.43 | 0.395 | 612228 |
| 1726812900 | 0.415 | -0.015 | -3.49 | 0.415 | 0.435 | 0.4099999 | 416456 |
| 1726726500 | 0.43 | 0.0200001 | 4.88 | 0.405 | 0.43 | 0.405 | 427107 |
| 1726640100 | 0.4099999 | 0 | 0.00 | 0.42 | 0.43 | 0.4 | 747226 |
| 1726553700 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.435 | 0.4099999 | 629666 |
| 1726467300 | 0.42 | 0.025 | 6.33 | 0.395 | 0.445 | 0.395 | 1769470 |
| 1726208100 | 0.395 | 0.04 | 11.27 | 0.36 | 0.4 | 0.3575 | 2428909 |
| 1726121700 | 0.355 | 0.02 | 5.97 | 0.35 | 0.36 | 0.3449999 | 483471 |
| 1726035300 | 0.335 | 0.005 | 1.52 | 0.35 | 0.35 | 0.335 | 40997 |
| 1725948900 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.33 | 187656 |
| 1725862500 | 0.34 | 0.005 | 1.49 | 0.35 | 0.35 | 0.335 | 182634 |
| 1725603300 | 0.335 | -0.035 | -9.46 | 0.37 | 0.37 | 0.335 | 820558 |
| 1725516900 | 0.37 | 0.0250001 | 7.25 | 0.36 | 0.37 | 0.36 | 1223546 |
| 1725430500 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.365 | 0.335 | 785297 |
| 1725344100 | 0.335 | 0.005 | 1.52 | 0.33 | 0.3449999 | 0.33 | 20425 |
| 1725257700 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 30093 |
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
