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 | 0.12 | 27.2727272727 | 0.44 | 0.615 | 0.42 | 240375 | 0.49329167 | DE |
| 4 | 0.18 | 47.3684210526 | 0.38 | 0.615 | 0.365 | 151642 | 0.43904692 | DE |
| 12 | 0.23 | 69.696969697 | 0.33 | 0.615 | 0.31 | 127579 | 0.38842695 | DE |
| 26 | 0.225 | 67.1641791045 | 0.335 | 0.615 | 0.305 | 96811 | 0.37081112 | DE |
| 52 | 0.26 | 86.6666666667 | 0.3 | 0.615 | 0.275 | 97202 | 0.36383613 | DE |
| 156 | 0 | 0 | 0.56 | 0.765 | 0.25 | 548544 | 0.41461622 | DE |
| 260 | 0.43 | 330.769230769 | 0.13 | 1 | 0.13 | 401687 | 0.41778662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.505 | -0.08 | -13.68 | 0.55 | 0.55 | 0.5 | 229745 |
| 1742879700 | 0.585 | 0.085 | 17.00 | 0.585 | 0.615 | 0.575 | 303201 |
| 1742793300 | 0.5 | 0.04 | 8.70 | 0.465 | 0.5 | 0.45 | 258893 |
| 1742534100 | 0.46 | 0.01 | 2.22 | 0.44 | 0.46 | 0.435 | 118646 |
| 1742447700 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 217939 |
| 1742361300 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.42 | 303198 |
| 1742274900 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.425 | 107092 |
| 1742188500 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 65418 |
| 1741929300 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.43 | 0.42 | 323931 |
| 1741842900 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.43 | 0.405 | 284972 |
| 1741756500 | 0.405 | 0.035 | 9.46 | 0.395 | 0.415 | 0.395 | 496081 |
| 1741670100 | 0.37 | -0.02 | -5.13 | 0.375 | 0.38 | 0.365 | 110350 |
| 1741583700 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 523 |
| 1741324500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 7462 |
| 1741238100 | 0.375 | -0.02 | -5.06 | 0.375 | 0.375 | 0.375 | 3000 |
| 1741151700 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 522 |
| 1741065300 | 0.38 | -0.0075 | -1.94 | 0.38 | 0.38 | 0.37 | 343405 |
| 1740978900 | 0.3875 | 0.0025 | 0.65 | 0.3875 | 0.3875 | 0.3875 | 2 |
| 1740719700 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.38 | 15546 |
| 1740633300 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.38 | 10361 |
| 1740546900 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 62293 |
| 1740460500 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1740374100 | 0.385 | -0.0025 | -0.65 | 0.385 | 0.385 | 0.385 | 1 |
| 1740114900 | 0.3875 | 0 | 0.00 | 0.3875 | 0.3875 | 0.3875 | 0 |
| 1740028500 | 0.3875 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 11253 |
| 1739942100 | 0.3925 | 0 | 0.00 | 0.3925 | 0.3925 | 0.3925 | 0 |
| 1739855700 | 0.3925 | -0.0075 | -1.88 | 0.4 | 0.4 | 0.3925 | 6001 |
| 1739769300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739510100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739423700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739337300 | 0.4 | 0.0275 | 7.38 | 0.395 | 0.4 | 0.395 | 298988 |
| 1739250900 | 0.3725 | 0.0275001 | 7.97 | 0.36 | 0.375 | 0.36 | 22775 |
| 1739164500 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 5482 |
| 1738905300 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 29237 |
| 1738818900 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 6279 |
| 1738732500 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.365 | 43908 |
| 1738646100 | 0.365 | -0.02 | -5.19 | 0.365 | 0.365 | 0.365 | 1091 |
| 1738559700 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.375 | 73269 |
| 1738300500 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.385 | 70080 |
| 1738214100 | 0.36 | 0.04 | 12.50 | 0.36 | 0.375 | 0.36 | 519157 |
| 1738127700 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 322364 |
| 1738041300 | 0.315 | -0.02 | -5.97 | 0.32 | 0.325 | 0.31 | 465332 |
| 1737695700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1737609300 | 0.335 | 0.02 | 6.35 | 0.3225 | 0.3449999 | 0.32 | 181641 |
| 1737522900 | 0.315 | -0.005 | -1.56 | 0.32 | 0.33 | 0.315 | 596782 |
| 1737436500 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 226878 |
| 1737350100 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 7762 |
| 1737090900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737004500 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 8564 |
| 1736918100 | 0.325 | -0.015 | -4.41 | 0.33 | 0.33 | 0.325 | 4017 |
| 1736831700 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 264 |
| 1736745300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 10916 |
| 1736486100 | 0.335 | -0.015 | -4.29 | 0.335 | 0.335 | 0.335 | 37920 |
| 1736399700 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 2989 |
| 1736313300 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 276 |
| 1736226900 | 0.37 | 0.04 | 12.12 | 0.3449999 | 0.37 | 0.34 | 122922 |
| 1736140500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 9148 |
| 1735881300 | 0.33 | 0.015 | 4.76 | 0.33 | 0.33 | 0.33 | 133230 |
| 1735790460 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1735617660 | 0.315 | -0.005 | -1.56 | 0.305 | 0.315 | 0.305 | 21302 |
| 1735535700 | 0.32 | -0.025 | -7.25 | 0.32 | 0.3325 | 0.32 | 62626 |
| 1735513200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
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
