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 | 0 | 0.265 | 0.28 | 0.25 | 235992 | 0.26627801 | DE |
| 4 | -0.02 | -7.01754385965 | 0.285 | 0.31 | 0.25 | 228446 | 0.2748175 | DE |
| 12 | 0.025 | 10.4166666667 | 0.24 | 0.31 | 0.2 | 448014 | 0.26392396 | DE |
| 26 | -0.045 | -14.5161290323 | 0.31 | 0.34 | 0.2 | 365014 | 0.26297212 | DE |
| 52 | 0.025 | 10.4166666667 | 0.24 | 0.36 | 0.2 | 336915 | 0.26832823 | DE |
| 156 | 0.05 | 23.2558139535 | 0.215 | 0.36 | 0.13 | 216745 | 0.24712008 | DE |
| 260 | 0.035 | 15.2173913043 | 0.23 | 0.36 | 0.13 | 226726 | 0.23781361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.265 | 0.01 | 3.92 | 0.26 | 0.27 | 0.26 | 78147 |
| 1732598100 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.25 | 136104 |
| 1732511700 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.255 | 258996 |
| 1732252500 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 245638 |
| 1732166100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 281889 |
| 1732079700 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 257332 |
| 1731993300 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.265 | 23937 |
| 1731906900 | 0.26 | 0.005 | 1.96 | 0.26 | 0.275 | 0.26 | 178785 |
| 1731647700 | 0.255 | 0.005 | 2.00 | 0.255 | 0.26 | 0.255 | 27959 |
| 1731561300 | 0.25 | -0.015 | -5.66 | 0.27 | 0.27 | 0.25 | 299392 |
| 1731474900 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.255 | 135848 |
| 1731388500 | 0.26 | -0.02 | -7.14 | 0.275 | 0.28 | 0.26 | 215180 |
| 1731302100 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2775 | 74221 |
| 1731042900 | 0.28 | 0.02 | 7.69 | 0.28 | 0.29 | 0.275 | 199998 |
| 1730956500 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.26 | 619909 |
| 1730870100 | 0.28 | 0.005 | 1.82 | 0.295 | 0.295 | 0.275 | 97781 |
| 1730783700 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 174990 |
| 1730697300 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 105934 |
| 1730438100 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.275 | 149005 |
| 1730351700 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.3 | 281541 |
| 1730265300 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.305 | 0.2849999 | 804482 |
| 1730178900 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.28 | 423371 |
| 1730092500 | 0.28 | 0.01 | 3.70 | 0.275 | 0.2849999 | 0.27 | 230161 |
| 1729833300 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 185661 |
| 1729746900 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 141616 |
| 1729660500 | 0.28 | 0 | 0.00 | 0.29 | 0.305 | 0.28 | 649533 |
| 1729574100 | 0.28 | 0.025 | 9.80 | 0.25 | 0.2849999 | 0.245 | 9221973 |
| 1729487700 | 0.255 | 0.01 | 4.08 | 0.255 | 0.26 | 0.245 | 1386225 |
| 1729228500 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 622719 |
| 1729142100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 229940 |
| 1729055700 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 217197 |
| 1728969300 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 218199 |
| 1728882900 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.24 | 922606 |
| 1728623700 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 405754 |
| 1728537300 | 0.245 | -0.0025 | -1.01 | 0.245 | 0.245 | 0.245 | 100414 |
| 1728450900 | 0.2475 | 0.0075 | 3.13 | 0.24 | 0.2475 | 0.24 | 208900 |
| 1728364500 | 0.24 | -0.02 | -7.69 | 0.25 | 0.25 | 0.24 | 364634 |
| 1728278100 | 0.26 | 0.0075 | 2.97 | 0.255 | 0.26 | 0.255 | 120082 |
| 1728022500 | 0.2525 | 0.0025 | 1.00 | 0.26 | 0.26 | 0.24 | 260422 |
| 1727936100 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 57694 |
| 1727849700 | 0.255 | 0.0075 | 3.03 | 0.25 | 0.265 | 0.25 | 461649 |
| 1727763300 | 0.2475 | -0.0025 | -1.00 | 0.2475 | 0.25 | 0.24 | 320785 |
| 1727676900 | 0.25 | 0.015 | 6.38 | 0.24 | 0.25 | 0.235 | 204365 |
| 1727417700 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 137925 |
| 1727331300 | 0.235 | -0.01 | -4.08 | 0.24 | 0.245 | 0.22 | 307187 |
| 1727244900 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.23 | 358632 |
| 1727158500 | 0.24 | 0.005 | 2.13 | 0.23 | 0.24 | 0.23 | 5193 |
| 1727072100 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.23 | 195039 |
| 1726812900 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 905397 |
| 1726726500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 625642 |
| 1726640100 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 98924 |
| 1726553700 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 400657 |
| 1726467300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 397198 |
| 1726208100 | 0.245 | 0.02 | 8.89 | 0.245 | 0.245 | 0.23 | 280967 |
| 1726121700 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.2 | 981733 |
| 1726035300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1725948900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 18882 |
| 1725862500 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.23 | 30993 |
| 1725603300 | 0.25 | 0.01 | 4.17 | 0.245 | 0.25 | 0.24 | 291946 |
| 1725516900 | 0.24 | 0.02 | 9.09 | 0.23 | 0.24 | 0.215 | 124228 |
| 1725430500 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.21 | 160741 |
| 1725344100 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 334268 |
| 1725257700 | 0.25 | -0.01 | -3.85 | 0.25 | 0.255 | 0.24 | 208738 |
| 1724998500 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.245 | 765385 |
| 1724912100 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 228627 |
| 1724825700 | 0.25 | 0.005 | 2.04 | 0.2475 | 0.25 | 0.245 | 232857 |
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
