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 | 1.75438596491 | 0.57 | 0.595 | 0.545 | 155300 | 0.56827448 | DE |
| 4 | -0.025 | -4.13223140496 | 0.605 | 0.615 | 0.54 | 176731 | 0.57696242 | DE |
| 12 | 0.095 | 19.587628866 | 0.485 | 0.665 | 0.445 | 236937 | 0.5409727 | DE |
| 26 | 0.005 | 0.869565217391 | 0.575 | 0.665 | 0.445 | 244943 | 0.54044682 | DE |
| 52 | -0.21 | -26.582278481 | 0.79 | 1.1 | 0.445 | 322824 | 0.64391656 | DE |
| 156 | -1.87 | -76.3265306122 | 2.45 | 4.49 | 0.445 | 453496 | 1.53903191 | DE |
| 260 | -0.365 | -38.6243386243 | 0.945 | 4.49 | 0.445 | 447352 | 1.59407518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.59 | 0.015 | 2.61 | 0.575 | 0.59 | 0.575 | 144209 |
| 1732770900 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.59 | 0.5649999 | 136779 |
| 1732684500 | 0.5699999 | 0.005 | 0.88 | 0.58 | 0.585 | 0.56 | 76480 |
| 1732598100 | 0.5649999 | 0.0099999 | 1.80 | 0.55 | 0.5699999 | 0.545 | 137751 |
| 1732511700 | 0.555 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.545 | 281279 |
| 1732252500 | 0.555 | 0.01 | 1.83 | 0.56 | 0.5649999 | 0.555 | 154229 |
| 1732166100 | 0.545 | -0.015 | -2.68 | 0.555 | 0.58 | 0.545 | 172059 |
| 1732079700 | 0.56 | -0.035 | -5.88 | 0.58 | 0.58 | 0.54 | 481465 |
| 1731993300 | 0.595 | -0.01 | -1.65 | 0.6 | 0.6 | 0.575 | 112808 |
| 1731906900 | 0.605 | 0.03 | 5.22 | 0.58 | 0.615 | 0.58 | 366035 |
| 1731647700 | 0.575 | 0.0050001 | 0.88 | 0.595 | 0.595 | 0.575 | 176129 |
| 1731561300 | 0.5699999 | 0.005 | 0.88 | 0.585 | 0.585 | 0.5699999 | 36395 |
| 1731474900 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5649999 | 0.55 | 5498 |
| 1731388500 | 0.5649999 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 168210 |
| 1731302100 | 0.5649999 | -0.03 | -5.04 | 0.58 | 0.585 | 0.5649999 | 145344 |
| 1731042900 | 0.595 | -0.01 | -1.65 | 0.61 | 0.61 | 0.585 | 206491 |
| 1730956500 | 0.605 | 0.025 | 4.31 | 0.58 | 0.61 | 0.58 | 256221 |
| 1730870100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 121270 |
| 1730783700 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 114978 |
| 1730697300 | 0.59 | -0.025 | -4.07 | 0.605 | 0.61 | 0.59 | 240995 |
| 1730438100 | 0.615 | -0.01 | -1.60 | 0.625 | 0.63 | 0.605 | 275701 |
| 1730351700 | 0.625 | 0.035 | 5.93 | 0.59 | 0.63 | 0.59 | 475808 |
| 1730265300 | 0.59 | -0.015 | -2.48 | 0.615 | 0.615 | 0.58 | 56831 |
| 1730178900 | 0.605 | -0.005 | -0.82 | 0.63 | 0.63 | 0.605 | 107722 |
| 1730092500 | 0.61 | -0.02 | -3.17 | 0.65 | 0.665 | 0.585 | 560291 |
| 1729833300 | 0.63 | 0.0600001 | 10.53 | 0.58 | 0.6425 | 0.58 | 1755602 |
| 1729746900 | 0.5699999 | 0.0599999 | 11.76 | 0.525 | 0.585 | 0.52 | 702789 |
| 1729660500 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.51 | 99113 |
| 1729574100 | 0.505 | 0.0125 | 2.54 | 0.5 | 0.51 | 0.495 | 204492 |
| 1729487700 | 0.4925 | -0.005 | -1.01 | 0.5 | 0.5 | 0.485 | 227613 |
| 1729228500 | 0.4975 | 0.0025 | 0.51 | 0.495 | 0.5 | 0.495 | 224414 |
| 1729142100 | 0.495 | -0.005 | -1.00 | 0.505 | 0.505 | 0.495 | 117671 |
| 1729055700 | 0.5 | -0.02 | -3.85 | 0.515 | 0.515 | 0.5 | 85526 |
| 1728969300 | 0.52 | -0.015 | -2.80 | 0.53 | 0.535 | 0.5 | 160899 |
| 1728882900 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.525 | 82635 |
| 1728623700 | 0.535 | 0.04 | 8.08 | 0.495 | 0.535 | 0.495 | 227005 |
| 1728537300 | 0.495 | 0.015 | 3.13 | 0.48 | 0.505 | 0.475 | 184072 |
| 1728450900 | 0.48 | 0.015 | 3.23 | 0.475 | 0.48 | 0.47 | 133888 |
| 1728364500 | 0.465 | 0.005 | 1.09 | 0.46 | 0.475 | 0.46 | 92907 |
| 1728278100 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.455 | 43292 |
| 1728022500 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.455 | 312425 |
| 1727936100 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 137405 |
| 1727849700 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.46 | 150080 |
| 1727763300 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.455 | 467838 |
| 1727676900 | 0.47 | -0.015 | -3.09 | 0.495 | 0.495 | 0.46 | 337905 |
| 1727417700 | 0.485 | 0.01 | 2.11 | 0.475 | 0.4975 | 0.475 | 130456 |
| 1727331300 | 0.475 | -0.03 | -5.94 | 0.505 | 0.515 | 0.47 | 258210 |
| 1727244900 | 0.505 | 0.015 | 3.06 | 0.5 | 0.52 | 0.495 | 170726 |
| 1727158500 | 0.49 | 0.025 | 5.38 | 0.465 | 0.49 | 0.465 | 198339 |
| 1727072100 | 0.465 | 0.015 | 3.33 | 0.455 | 0.47 | 0.45 | 393823 |
| 1726812900 | 0.45 | 0.005 | 1.12 | 0.455 | 0.46 | 0.45 | 106167 |
| 1726726500 | 0.445 | -0.0175 | -3.78 | 0.45 | 0.455 | 0.445 | 78567 |
| 1726640100 | 0.4625 | -0.0125 | -2.63 | 0.46 | 0.47 | 0.4525 | 236694 |
| 1726553700 | 0.475 | -0.01 | -2.06 | 0.49 | 0.49 | 0.475 | 1458255 |
| 1726467300 | 0.485 | 0 | 0.00 | 0.49 | 0.4925 | 0.485 | 27902 |
| 1726208100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 90371 |
| 1726121700 | 0.49 | 0 | 0.00 | 0.49 | 0.495 | 0.49 | 14921 |
| 1726035300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725948900 | 0.49 | 0.01 | 2.08 | 0.485 | 0.495 | 0.485 | 88065 |
| 1725862500 | 0.48 | -0.01 | -2.04 | 0.485 | 0.495 | 0.48 | 59506 |
| 1725603300 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.48 | 178778 |
| 1725516900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.495 | 0.48 | 446162 |
| 1725430500 | 0.485 | -0.02 | -3.96 | 0.51 | 0.51 | 0.485 | 214103 |
| 1725344100 | 0.505 | 0.01 | 2.02 | 0.49 | 0.51 | 0.49 | 237443 |
| 1725257700 | 0.495 | -0.005 | -1.00 | 0.505 | 0.505 | 0.48 | 337941 |
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
