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 | -0.005 | -1.03092783505 | 0.485 | 0.49 | 0.48 | 91394 | 0.48660381 | DE |
| 4 | -0.05 | -9.43396226415 | 0.53 | 0.55 | 0.475 | 54587 | 0.4908744 | DE |
| 12 | 0.1 | 26.3157894737 | 0.38 | 0.595 | 0.3575 | 120243 | 0.46866663 | DE |
| 26 | -0.025 | -4.9504950495 | 0.505 | 0.595 | 0.3575 | 93823 | 0.46535588 | DE |
| 52 | -0.39 | -44.8275862069 | 0.87 | 0.895 | 0.3575 | 80670 | 0.53625086 | DE |
| 156 | -1.16 | -70.7317073171 | 1.64 | 1.8 | 0.3575 | 66003 | 0.94229125 | DE |
| 260 | -2.35 | -83.038869258 | 2.83 | 3 | 0.3575 | 177767 | 1.70205612 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.49 | 0.005 | 1.03 | 0.49 | 0.49 | 0.485 | 69122 |
| 1732770900 | 0.485 | 0 | 0.00 | 0.485 | 0.49 | 0.485 | 123374 |
| 1732684500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1732598100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 124939 |
| 1732511700 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.48 | 48141 |
| 1732252500 | 0.485 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 29704 |
| 1732166100 | 0.485 | 0.005 | 1.04 | 0.475 | 0.4875 | 0.475 | 21141 |
| 1732079700 | 0.48 | -0.0075 | -1.54 | 0.485 | 0.485 | 0.48 | 79751 |
| 1731993300 | 0.4875 | 0.0025 | 0.52 | 0.4875 | 0.4875 | 0.485 | 177213 |
| 1731906900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.485 | 6778 |
| 1731647700 | 0.49 | -0.005 | -1.01 | 0.49 | 0.495 | 0.49 | 18231 |
| 1731561300 | 0.495 | 0.005 | 1.02 | 0.485 | 0.495 | 0.485 | 167 |
| 1731474900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1731388500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.485 | 91664 |
| 1731302100 | 0.5 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 21027 |
| 1731042900 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 24874 |
| 1730956500 | 0.505 | -0.015 | -2.88 | 0.515 | 0.5175 | 0.505 | 76664 |
| 1730870100 | 0.52 | 0 | 0.00 | 0.53 | 0.535 | 0.52 | 20630 |
| 1730783700 | 0.52 | 0.005 | 0.97 | 0.52 | 0.53 | 0.52 | 34370 |
| 1730697300 | 0.515 | 0 | 0.00 | 0.53 | 0.55 | 0.515 | 14783 |
| 1730438100 | 0.515 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 100462 |
| 1730351700 | 0.515 | -0.005 | -0.96 | 0.52 | 0.53 | 0.51 | 34647 |
| 1730265300 | 0.52 | -0.01 | -1.89 | 0.535 | 0.535 | 0.52 | 102375 |
| 1730178900 | 0.53 | -0.005 | -0.93 | 0.525 | 0.53 | 0.525 | 4844 |
| 1730092500 | 0.535 | 0 | 0.00 | 0.545 | 0.545 | 0.53 | 73721 |
| 1729833300 | 0.535 | 0 | 0.00 | 0.55 | 0.55 | 0.535 | 9670 |
| 1729746900 | 0.535 | 0.02 | 3.88 | 0.535 | 0.535 | 0.535 | 5040 |
| 1729660500 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 6461 |
| 1729574100 | 0.51 | -0.035 | -6.42 | 0.53 | 0.53 | 0.51 | 86857 |
| 1729487700 | 0.545 | -0.035 | -6.03 | 0.58 | 0.595 | 0.53 | 65604 |
| 1729228500 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 33775 |
| 1729142100 | 0.58 | 0 | 0.00 | 0.575 | 0.58 | 0.5699999 | 14782 |
| 1729055700 | 0.58 | 0.005 | 0.87 | 0.5699999 | 0.58 | 0.56 | 15810 |
| 1728969300 | 0.575 | 0.015 | 2.68 | 0.58 | 0.58 | 0.575 | 37072 |
| 1728882900 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 37525 |
| 1728623700 | 0.58 | 0.04 | 7.41 | 0.55 | 0.59 | 0.545 | 16102 |
| 1728537300 | 0.54 | 0.005 | 0.93 | 0.545 | 0.545 | 0.54 | 31082 |
| 1728450900 | 0.535 | -0.01 | -1.83 | 0.545 | 0.55 | 0.535 | 75598 |
| 1728364500 | 0.545 | 0.025 | 4.81 | 0.525 | 0.545 | 0.51 | 307008 |
| 1728278100 | 0.52 | -0.005 | -0.95 | 0.53 | 0.53 | 0.51 | 15239 |
| 1728022500 | 0.525 | 0.015 | 2.94 | 0.505 | 0.525 | 0.5 | 209657 |
| 1727936100 | 0.51 | 0.005 | 0.99 | 0.505 | 0.515 | 0.505 | 38448 |
| 1727849700 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 7914 |
| 1727763300 | 0.505 | -0.005 | -0.98 | 0.5 | 0.505 | 0.5 | 161739 |
| 1727676900 | 0.51 | 0.005 | 0.99 | 0.515 | 0.52 | 0.5 | 461469 |
| 1727417700 | 0.505 | -0.005 | -0.98 | 0.51 | 0.525 | 0.505 | 281878 |
| 1727331300 | 0.51 | 0.0275 | 5.70 | 0.49 | 0.52 | 0.49 | 757003 |
| 1727244900 | 0.4825 | 0.0225 | 4.89 | 0.5 | 0.5 | 0.455 | 265329 |
| 1727158500 | 0.46 | 0.09 | 24.32 | 0.4 | 0.47 | 0.4 | 795050 |
| 1727072100 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.36 | 239366 |
| 1726812900 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 255132 |
| 1726726500 | 0.36 | -0.02 | -5.26 | 0.37 | 0.37 | 0.3575 | 213035 |
| 1726640100 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 181759 |
| 1726553700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 199381 |
| 1726467300 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 40566 |
| 1726208100 | 0.385 | -0.045 | -10.47 | 0.42 | 0.42 | 0.385 | 139330 |
| 1726121700 | 0.43 | 0.0475 | 12.42 | 0.385 | 0.44 | 0.385 | 255001 |
| 1726035300 | 0.3825 | 0.0075 | 2.00 | 0.385 | 0.39 | 0.375 | 162426 |
| 1725948900 | 0.375 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 116701 |
| 1725862500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 136676 |
| 1725603300 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 74010 |
| 1725516900 | 0.385 | -0.0075 | -1.91 | 0.39 | 0.39 | 0.38 | 145370 |
| 1725430500 | 0.3925 | 0.0125 | 3.29 | 0.3925 | 0.3925 | 0.3925 | 625 |
| 1725344100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 104107 |
| 1725257700 | 0.385 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 18776 |
| 1724998500 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.3825 | 93790 |
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
