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 | -4.54545454545 | 0.22 | 0.225 | 0.19 | 26037 | 0.22126979 | DE |
| 4 | -0.025 | -10.6382978723 | 0.235 | 0.25 | 0.19 | 64350 | 0.22843585 | DE |
| 12 | -0.005 | -2.32558139535 | 0.215 | 0.28 | 0.19 | 86773 | 0.24341544 | DE |
| 26 | -0.085 | -28.813559322 | 0.295 | 0.305 | 0.19 | 129088 | 0.26316064 | DE |
| 52 | -0.03 | -12.5 | 0.24 | 0.385 | 0.18 | 214241 | 0.29333165 | DE |
| 156 | 0.202 | 2525 | 0.008 | 0.385 | 0.0065 | 1789200 | 0.02935386 | DE |
| 260 | 0.203 | 2900 | 0.007 | 0.385 | 0.006 | 3111170 | 0.01870258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 69995 |
| 1732684500 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 150 |
| 1732598100 | 0.225 | 0.005 | 2.27 | 0.22 | 0.225 | 0.22 | 1660 |
| 1732511700 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.2175 | 97107 |
| 1732252500 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 18 |
| 1732166100 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.22 | 31252 |
| 1732079700 | 0.23 | 0.0075 | 3.37 | 0.23 | 0.23 | 0.23 | 86 |
| 1731993300 | 0.2225 | -0.0025 | -1.11 | 0.225 | 0.225 | 0.2225 | 40193 |
| 1731906900 | 0.225 | 0.005 | 2.27 | 0.22 | 0.225 | 0.22 | 1561 |
| 1731647700 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 3990 |
| 1731561300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1731474900 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 10000 |
| 1731388500 | 0.23 | 0.005 | 2.22 | 0.23 | 0.2325 | 0.225 | 62785 |
| 1731302100 | 0.225 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 18807 |
| 1731042900 | 0.225 | 0 | 0.00 | 0.225 | 0.23 | 0.225 | 189262 |
| 1730956500 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 206526 |
| 1730870100 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 133465 |
| 1730783700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 64211 |
| 1730697300 | 0.235 | 0.005 | 2.17 | 0.235 | 0.24 | 0.235 | 17043 |
| 1730438100 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.225 | 277543 |
| 1730351700 | 0.25 | 0.01 | 4.17 | 0.235 | 0.25 | 0.235 | 67000 |
| 1730265300 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 4819 |
| 1730178900 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 38583 |
| 1730092500 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 13016 |
| 1729833300 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 2751 |
| 1729746900 | 0.245 | -0.0025 | -1.01 | 0.245 | 0.245 | 0.245 | 5883 |
| 1729660500 | 0.2475 | 0.0125 | 5.32 | 0.24 | 0.2475 | 0.24 | 5109 |
| 1729574100 | 0.235 | -0.005 | -2.08 | 0.235 | 0.255 | 0.23 | 261456 |
| 1729487700 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.24 | 182645 |
| 1729228500 | 0.255 | 0 | 0.00 | 0.245 | 0.255 | 0.24 | 110011 |
| 1729142100 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 22258 |
| 1729055700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 50002 |
| 1728969300 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 2461 |
| 1728882900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 10528 |
| 1728623700 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 100277 |
| 1728537300 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.2425 | 158209 |
| 1728450900 | 0.265 | 0.02 | 8.16 | 0.25 | 0.27 | 0.24 | 197459 |
| 1728364500 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1728278100 | 0.245 | -0.025 | -9.26 | 0.27 | 0.27 | 0.245 | 60 |
| 1728022500 | 0.27 | 0.0125 | 4.85 | 0.25 | 0.27 | 0.24 | 91977 |
| 1727936100 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
| 1727849700 | 0.2575 | 0.0125 | 5.10 | 0.255 | 0.27 | 0.25 | 150151 |
| 1727763300 | 0.245 | -0.025 | -9.26 | 0.25 | 0.26 | 0.235 | 121728 |
| 1727676900 | 0.27 | 0.015 | 5.88 | 0.25 | 0.28 | 0.24 | 559151 |
| 1727417700 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.25 | 51828 |
| 1727331300 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 1994 |
| 1727244900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 20 |
| 1727158500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.27 | 0.255 | 175704 |
| 1727072100 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.255 | 11486 |
| 1726812900 | 0.26 | 0.005 | 1.96 | 0.2425 | 0.265 | 0.2425 | 125606 |
| 1726726500 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 211 |
| 1726640100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726553700 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 121794 |
| 1726467300 | 0.25 | 0.03 | 13.64 | 0.225 | 0.25 | 0.225 | 177887 |
| 1726208100 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.215 | 89030 |
| 1726121700 | 0.215 | 0.0025 | 1.18 | 0.215 | 0.215 | 0.215 | 7697 |
| 1726035300 | 0.2125 | 0.0025 | 1.19 | 0.215 | 0.215 | 0.2049999 | 27303 |
| 1725948900 | 0.21 | -0.005 | -2.33 | 0.215 | 0.215 | 0.2025 | 154362 |
| 1725862500 | 0.215 | -0.025 | -10.42 | 0.23 | 0.235 | 0.215 | 152735 |
| 1725603300 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 61090 |
| 1725516900 | 0.235 | 0.005 | 2.17 | 0.215 | 0.235 | 0.215 | 389342 |
| 1725430500 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 45723 |
| 1725344100 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 57522 |
| 1725257700 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 15044 |
| 1724998500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 69859 |
| 1724912100 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 24185 |
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
