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 | 3.33333333333 | 0.3 | 0.335 | 0.275 | 1113500 | 0.30347446 | DE |
| 4 | -0.06 | -16.2162162162 | 0.37 | 0.37 | 0.25 | 961799 | 0.2951259 | DE |
| 12 | 0.035 | 12.7272727273 | 0.275 | 0.41 | 0.25 | 840666 | 0.32941693 | DE |
| 26 | 0.13 | 72.2222222222 | 0.18 | 0.41 | 0.16 | 724751 | 0.28037217 | DE |
| 52 | 0.251 | 425.423728814 | 0.059 | 0.41 | 0.059 | 717532 | 0.21478253 | DE |
| 156 | 0.185 | 148 | 0.125 | 0.41 | 0.037 | 408884 | 0.16752511 | DE |
| 260 | 0.11 | 55 | 0.2 | 0.41 | 0.037 | 390451 | 0.17419188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.3 | 994671 |
| 1732770900 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.3 | 1467981 |
| 1732684500 | 0.31 | 0.0250001 | 8.77 | 0.28 | 0.31 | 0.28 | 1307732 |
| 1732598100 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.275 | 599084 |
| 1732511700 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.315 | 0.28 | 1198031 |
| 1732252500 | 0.2849999 | 0.0049999 | 1.79 | 0.295 | 0.295 | 0.28 | 211063 |
| 1732166100 | 0.28 | 0.01 | 3.70 | 0.27 | 0.295 | 0.27 | 939517 |
| 1732079700 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.27 | 878379 |
| 1731993300 | 0.3 | 0.035 | 13.21 | 0.27 | 0.305 | 0.27 | 898689 |
| 1731906900 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.26 | 379972 |
| 1731647700 | 0.26 | 0.005 | 1.96 | 0.265 | 0.2849999 | 0.26 | 1106255 |
| 1731561300 | 0.255 | -0.03 | -10.53 | 0.275 | 0.275 | 0.25 | 1139657 |
| 1731474900 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.295 | 0.265 | 830191 |
| 1731388500 | 0.265 | -0.0425 | -13.82 | 0.2849999 | 0.29 | 0.26 | 1562618 |
| 1731302100 | 0.3075 | -0.0125 | -3.91 | 0.315 | 0.315 | 0.305 | 773392 |
| 1731042900 | 0.32 | 0.02 | 6.67 | 0.3 | 0.325 | 0.295 | 1432956 |
| 1730956500 | 0.3 | -0.045 | -13.04 | 0.33 | 0.33 | 0.29 | 2020466 |
| 1730870100 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.35 | 0.34 | 470533 |
| 1730783700 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 162604 |
| 1730697300 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.3449999 | 862182 |
| 1730438100 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.355 | 976992 |
| 1730351700 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 469585 |
| 1730265300 | 0.375 | -0.01 | -2.60 | 0.38 | 0.385 | 0.37 | 323513 |
| 1730178900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.375 | 300215 |
| 1730092500 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.375 | 654900 |
| 1729833300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 287549 |
| 1729746900 | 0.38 | -0.015 | -3.80 | 0.39 | 0.39 | 0.37 | 1065502 |
| 1729660500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4099999 | 0.39 | 1628039 |
| 1729574100 | 0.39 | 0.02 | 5.41 | 0.38 | 0.405 | 0.375 | 2831594 |
| 1729487700 | 0.37 | 0.015 | 4.23 | 0.365 | 0.375 | 0.36 | 2408236 |
| 1729228500 | 0.355 | -0.01 | -2.74 | 0.375 | 0.375 | 0.355 | 299435 |
| 1729142100 | 0.365 | 0 | 0.00 | 0.365 | 0.38 | 0.365 | 540839 |
| 1729055700 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 570267 |
| 1728969300 | 0.36 | 0.01 | 2.86 | 0.35 | 0.375 | 0.35 | 699245 |
| 1728882900 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.34 | 559144 |
| 1728623700 | 0.35 | 0.02 | 6.06 | 0.335 | 0.355 | 0.335 | 1361521 |
| 1728537300 | 0.33 | 0.015 | 4.76 | 0.32 | 0.335 | 0.32 | 152013 |
| 1728450900 | 0.315 | -0.0075 | -2.33 | 0.315 | 0.33 | 0.305 | 489836 |
| 1728364500 | 0.3225 | -0.0125 | -3.73 | 0.335 | 0.335 | 0.315 | 1008940 |
| 1728278100 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.32 | 211060 |
| 1728022500 | 0.33 | 0.005 | 1.54 | 0.32 | 0.335 | 0.3125 | 451378 |
| 1727936100 | 0.325 | 0.01 | 3.17 | 0.32 | 0.33 | 0.315 | 1145392 |
| 1727849700 | 0.315 | -0.025 | -7.35 | 0.35 | 0.355 | 0.29 | 2670557 |
| 1727763300 | 0.34 | -0.02 | -5.56 | 0.355 | 0.365 | 0.32 | 781025 |
| 1727676900 | 0.36 | -0.005 | -1.37 | 0.37 | 0.385 | 0.355 | 375004 |
| 1727417700 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.36 | 385751 |
| 1727331300 | 0.37 | 0.01 | 2.78 | 0.365 | 0.39 | 0.36 | 1055380 |
| 1727244900 | 0.36 | 0.02 | 5.88 | 0.34 | 0.37 | 0.34 | 693368 |
| 1727158500 | 0.34 | 0.01 | 3.03 | 0.32 | 0.3449999 | 0.32 | 797003 |
| 1727072100 | 0.33 | 0.015 | 4.76 | 0.315 | 0.34 | 0.315 | 391275 |
| 1726812900 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 396732 |
| 1726726500 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.31 | 407161 |
| 1726640100 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.32 | 254487 |
| 1726553700 | 0.33 | 0.015 | 4.76 | 0.315 | 0.3449999 | 0.315 | 1541912 |
| 1726467300 | 0.315 | 0.0300001 | 10.53 | 0.295 | 0.32 | 0.295 | 1034795 |
| 1726208100 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 206028 |
| 1726121700 | 0.2849999 | 0.0049999 | 1.79 | 0.295 | 0.295 | 0.265 | 422163 |
| 1726035300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725948900 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 119183 |
| 1725862500 | 0.295 | 0.02 | 7.27 | 0.275 | 0.3 | 0.27 | 396288 |
| 1725603300 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.27 | 305726 |
| 1725516900 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.2675 | 159022 |
| 1725430500 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.265 | 166450 |
| 1725344100 | 0.2849999 | 0.0099999 | 3.64 | 0.27 | 0.29 | 0.27 | 485337 |
| 1725257700 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.26 | 408660 |
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
