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 | -0.08 | -12.3076923077 | 0.65 | 0.67 | 0.56 | 610719 | 0.59857019 | DE |
| 4 | -0.175 | -23.4899328859 | 0.745 | 0.835 | 0.56 | 870876 | 0.68740183 | DE |
| 12 | -0.045 | -7.31707317073 | 0.615 | 0.87 | 0.56 | 833000 | 0.71486667 | DE |
| 26 | 0.27 | 90 | 0.3 | 0.87 | 0.29 | 878777 | 0.61747584 | DE |
| 52 | 0.455 | 395.652173913 | 0.115 | 0.87 | 0.115 | 689424 | 0.50388308 | DE |
| 156 | 0.44 | 338.461538462 | 0.13 | 0.87 | 0.06 | 440339 | 0.34371319 | DE |
| 260 | 0.44 | 338.461538462 | 0.13 | 0.87 | 0.06 | 440339 | 0.34371319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.56 | -0.01 | -1.75 | 0.575 | 0.585 | 0.56 | 411408 |
| 1732166100 | 0.5699999 | -0.035 | -5.79 | 0.61 | 0.62 | 0.5649999 | 998010 |
| 1732079700 | 0.605 | -0.045 | -6.92 | 0.65 | 0.65 | 0.605 | 926850 |
| 1731993300 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.63 | 411315 |
| 1731906900 | 0.655 | 0.005 | 0.77 | 0.65 | 0.67 | 0.635 | 306010 |
| 1731647700 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.64 | 180179 |
| 1731561300 | 0.66 | -0.005 | -0.75 | 0.6949999 | 0.6949999 | 0.66 | 540909 |
| 1731474900 | 0.665 | 0.045 | 7.26 | 0.64 | 0.6899999 | 0.64 | 915784 |
| 1731388500 | 0.62 | -0.025 | -3.88 | 0.64 | 0.65 | 0.61 | 488617 |
| 1731302100 | 0.645 | -0.015 | -2.27 | 0.655 | 0.665 | 0.625 | 455341 |
| 1731042900 | 0.66 | 0.035 | 5.60 | 0.64 | 0.68 | 0.635 | 552369 |
| 1730956500 | 0.625 | -0.005 | -0.79 | 0.62 | 0.65 | 0.605 | 1284470 |
| 1730870100 | 0.63 | -0.035 | -5.26 | 0.6899999 | 0.6899999 | 0.63 | 1131600 |
| 1730783700 | 0.665 | -0.04 | -5.67 | 0.7 | 0.71 | 0.64 | 1551652 |
| 1730697300 | 0.705 | -0.08 | -10.19 | 0.795 | 0.81 | 0.68 | 2373912 |
| 1730438100 | 0.785 | -0.015 | -1.88 | 0.775 | 0.795 | 0.76 | 444521 |
| 1730351700 | 0.8 | 0.03 | 3.90 | 0.78 | 0.825 | 0.765 | 931146 |
| 1730265300 | 0.77 | -0.04 | -4.94 | 0.79 | 0.805 | 0.76 | 430105 |
| 1730178900 | 0.81 | 0.08 | 10.96 | 0.725 | 0.835 | 0.725 | 2546277 |
| 1730092500 | 0.73 | -0.015 | -2.01 | 0.745 | 0.75 | 0.71 | 537036 |
| 1729833300 | 0.745 | 0.03 | 4.20 | 0.715 | 0.755 | 0.71 | 754956 |
| 1729746900 | 0.715 | 0.0250001 | 3.62 | 0.7 | 0.76 | 0.7 | 1275109 |
| 1729660500 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.685 | 307485 |
| 1729574100 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.705 | 0.68 | 277318 |
| 1729487700 | 0.6899999 | -0.05 | -6.76 | 0.755 | 0.765 | 0.675 | 669342 |
| 1729228500 | 0.74 | 0.03 | 4.23 | 0.71 | 0.765 | 0.71 | 1131172 |
| 1729142100 | 0.71 | 0.04 | 5.97 | 0.68 | 0.725 | 0.68 | 353869 |
| 1729055700 | 0.67 | -0.0075 | -1.11 | 0.68 | 0.68 | 0.66 | 214035 |
| 1728969300 | 0.6775 | -0.0125 | -1.81 | 0.685 | 0.6899999 | 0.67 | 263737 |
| 1728882900 | 0.6899999 | -0.005 | -0.72 | 0.7 | 0.705 | 0.685 | 92564 |
| 1728623700 | 0.6949999 | -0.015 | -2.11 | 0.715 | 0.72 | 0.6949999 | 214556 |
| 1728537300 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.73 | 0.68 | 542750 |
| 1728450900 | 0.68 | 0 | 0.00 | 0.685 | 0.705 | 0.67 | 202107 |
| 1728364500 | 0.68 | 0 | 0.00 | 0.6899999 | 0.705 | 0.67 | 228297 |
| 1728278100 | 0.68 | -0.005 | -0.73 | 0.6899999 | 0.7 | 0.675 | 336650 |
| 1728022500 | 0.685 | 0.02 | 3.01 | 0.665 | 0.6899999 | 0.66 | 255390 |
| 1727936100 | 0.665 | -0.075 | -10.14 | 0.74 | 0.74 | 0.65 | 1529270 |
| 1727849700 | 0.74 | 0.04 | 5.71 | 0.7 | 0.75 | 0.685 | 1121328 |
| 1727763300 | 0.7 | 0.0050001 | 0.72 | 0.74 | 0.745 | 0.7 | 851125 |
| 1727676900 | 0.6949999 | 0 | 0.00 | 0.7 | 0.76 | 0.6899999 | 1125393 |
| 1727417700 | 0.6949999 | -0.015 | -2.11 | 0.725 | 0.725 | 0.6949999 | 413146 |
| 1727331300 | 0.71 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 289487 |
| 1727244900 | 0.71 | -0.005 | -0.70 | 0.715 | 0.74 | 0.685 | 624041 |
| 1727158500 | 0.715 | -0.02 | -2.72 | 0.75 | 0.75 | 0.71 | 778748 |
| 1727072100 | 0.735 | -0.04 | -5.16 | 0.78 | 0.78 | 0.73 | 507971 |
| 1726812900 | 0.775 | -0.015 | -1.90 | 0.8149999 | 0.87 | 0.75 | 1939749 |
| 1726726500 | 0.79 | 0.05 | 6.76 | 0.76 | 0.8199999 | 0.735 | 1208761 |
| 1726640100 | 0.74 | 0.015 | 2.07 | 0.735 | 0.77 | 0.73 | 376128 |
| 1726553700 | 0.725 | -0.055 | -7.05 | 0.79 | 0.795 | 0.72 | 718367 |
| 1726467300 | 0.78 | 0.015 | 1.96 | 0.785 | 0.79 | 0.745 | 533197 |
| 1726208100 | 0.765 | -0.05 | -6.13 | 0.83 | 0.84 | 0.765 | 1017943 |
| 1726121700 | 0.8149999 | 0.0049999 | 0.62 | 0.805 | 0.84 | 0.805 | 956255 |
| 1726035300 | 0.81 | 0.03 | 3.85 | 0.785 | 0.81 | 0.78 | 586504 |
| 1725948900 | 0.78 | -0.03 | -3.70 | 0.8199999 | 0.83 | 0.76 | 1522051 |
| 1725862500 | 0.81 | 0.05 | 6.58 | 0.75 | 0.8199999 | 0.74 | 1451958 |
| 1725603300 | 0.76 | 0.05 | 7.04 | 0.715 | 0.795 | 0.715 | 1345112 |
| 1725516900 | 0.71 | 0.03 | 4.41 | 0.685 | 0.74 | 0.685 | 746331 |
| 1725430500 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.66 | 1435211 |
| 1725344100 | 0.72 | 0.09 | 14.29 | 0.675 | 0.745 | 0.64 | 3002727 |
| 1725257700 | 0.63 | 0.03 | 5.00 | 0.615 | 0.67 | 0.615 | 1362372 |
| 1724998500 | 0.6 | -0.02 | -3.23 | 0.625 | 0.625 | 0.585 | 629295 |
| 1724912100 | 0.62 | -0.005 | -0.80 | 0.625 | 0.645 | 0.6 | 521317 |
| 1724825700 | 0.625 | 0.0600001 | 10.62 | 0.56 | 0.67 | 0.56 | 1843685 |
| 1724739300 | 0.5649999 | -0.015 | -2.59 | 0.59 | 0.59 | 0.545 | 362458 |
| 1724652900 | 0.58 | 0.04 | 7.41 | 0.56 | 0.625 | 0.555 | 1739075 |
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
