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 | -0.002 | -3.57142857143 | 0.056 | 0.056 | 0.049 | 1148749 | 0.0514908 | DE |
| 4 | -0.017 | -23.9436619718 | 0.071 | 0.071 | 0.049 | 1016792 | 0.05521345 | DE |
| 12 | -0.005 | -8.47457627119 | 0.059 | 0.08 | 0.049 | 1226979 | 0.06711437 | DE |
| 26 | 0.007 | 14.8936170213 | 0.047 | 0.08 | 0.038 | 1359972 | 0.05857072 | DE |
| 52 | -0.006 | -10 | 0.06 | 0.096 | 0.038 | 1026016 | 0.05991033 | DE |
| 156 | -0.166 | -75.4545454545 | 0.22 | 0.245 | 0.038 | 927428 | 0.10490586 | DE |
| 260 | -0.211 | -79.6226415094 | 0.265 | 0.28 | 0.038 | 1238369 | 0.13524368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 18377 |
| 1732770900 | 0.054 | 0.004 | 8.00 | 0.05 | 0.054 | 0.05 | 373609 |
| 1732684500 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.049 | 2399250 |
| 1732598100 | 0.052 | -0.002 | -3.70 | 0.053 | 0.053 | 0.0509999 | 2416778 |
| 1732511700 | 0.054 | 0.001 | 1.89 | 0.056 | 0.056 | 0.054 | 535732 |
| 1732252500 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.052 | 4591190 |
| 1732166100 | 0.055 | 0 | 0.00 | 0.058 | 0.058 | 0.055 | 1030152 |
| 1732079700 | 0.055 | -0.002 | -3.51 | 0.056 | 0.056 | 0.05 | 1728604 |
| 1731993300 | 0.057 | 0.001 | 1.79 | 0.057 | 0.058 | 0.057 | 396621 |
| 1731906900 | 0.056 | -0.001 | -1.75 | 0.061 | 0.061 | 0.056 | 159624 |
| 1731647700 | 0.057 | 0 | 0.00 | 0.057 | 0.061 | 0.055 | 759872 |
| 1731561300 | 0.057 | -0.001 | -1.72 | 0.057 | 0.0575 | 0.0555 | 482093 |
| 1731474900 | 0.058 | 0.001 | 1.75 | 0.055 | 0.058 | 0.055 | 349257 |
| 1731388500 | 0.057 | -0.001 | -1.72 | 0.057 | 0.058 | 0.056 | 76169 |
| 1731302100 | 0.058 | 0.003 | 5.45 | 0.055 | 0.058 | 0.054 | 611048 |
| 1731042900 | 0.055 | -0.008 | -12.70 | 0.064 | 0.064 | 0.054 | 759746 |
| 1730956500 | 0.063 | -0.002 | -3.08 | 0.065 | 0.065 | 0.062 | 342759 |
| 1730870100 | 0.065 | -0.006 | -8.45 | 0.068 | 0.069 | 0.065 | 2060131 |
| 1730783700 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1730697300 | 0.0709999 | 0.0009999 | 1.43 | 0.0709999 | 0.0709999 | 0.067 | 228032 |
| 1730438100 | 0.07 | -0.005 | -6.67 | 0.073 | 0.073 | 0.07 | 115545 |
| 1730351700 | 0.075 | -0.003 | -3.85 | 0.077 | 0.077 | 0.075 | 103990 |
| 1730265300 | 0.078 | 0.003 | 4.00 | 0.075 | 0.078 | 0.073 | 331107 |
| 1730178900 | 0.075 | 0.002 | 2.74 | 0.074 | 0.075 | 0.074 | 58797 |
| 1730092500 | 0.073 | -0.001 | -1.35 | 0.074 | 0.075 | 0.073 | 501350 |
| 1729833300 | 0.074 | 0.001 | 1.37 | 0.074 | 0.074 | 0.073 | 59020 |
| 1729746900 | 0.073 | -0.002 | -2.67 | 0.075 | 0.075 | 0.073 | 112062 |
| 1729660500 | 0.075 | -0.002 | -2.60 | 0.078 | 0.078 | 0.075 | 130376 |
| 1729574100 | 0.077 | -0.003 | -3.75 | 0.08 | 0.08 | 0.076 | 284460 |
| 1729487700 | 0.08 | 0.002 | 2.56 | 0.078 | 0.08 | 0.078 | 70811 |
| 1729228500 | 0.078 | 0 | 0.00 | 0.076 | 0.079 | 0.076 | 396142 |
| 1729142100 | 0.078 | 0.001 | 1.30 | 0.078 | 0.078 | 0.075 | 271557 |
| 1729055700 | 0.077 | 0.002 | 2.67 | 0.076 | 0.077 | 0.075 | 4841147 |
| 1728969300 | 0.075 | 0.002 | 2.74 | 0.073 | 0.075 | 0.0709999 | 390830 |
| 1728882900 | 0.073 | 0.001 | 1.39 | 0.072 | 0.073 | 0.0709999 | 142558 |
| 1728623700 | 0.072 | -0.001 | -1.37 | 0.072 | 0.074 | 0.072 | 5698330 |
| 1728537300 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1728450900 | 0.073 | 0.0020001 | 2.82 | 0.072 | 0.073 | 0.069 | 413409 |
| 1728364500 | 0.0709999 | 0.0039999 | 5.97 | 0.072 | 0.072 | 0.07 | 174459 |
| 1728278100 | 0.067 | -0.005 | -6.94 | 0.0709999 | 0.0709999 | 0.066 | 119864 |
| 1728022500 | 0.072 | -0.0005 | -0.69 | 0.074 | 0.074 | 0.072 | 88467 |
| 1727936100 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.076 | 0.0725 | 347126 |
| 1727849700 | 0.075 | 0 | 0.00 | 0.076 | 0.076 | 0.0709999 | 199454 |
| 1727763300 | 0.075 | -0.002 | -2.60 | 0.078 | 0.078 | 0.072 | 1831014 |
| 1727676900 | 0.077 | 0.001 | 1.32 | 0.076 | 0.08 | 0.075 | 8731969 |
| 1727417700 | 0.076 | 0.003 | 4.11 | 0.074 | 0.076 | 0.072 | 3106457 |
| 1727331300 | 0.073 | -0.001 | -1.35 | 0.074 | 0.075 | 0.073 | 810652 |
| 1727244900 | 0.074 | 0.001 | 1.37 | 0.073 | 0.074 | 0.0714999 | 586676 |
| 1727158500 | 0.073 | -0.001 | -1.35 | 0.073 | 0.074 | 0.072 | 1700686 |
| 1727072100 | 0.074 | 0.001 | 1.37 | 0.073 | 0.074 | 0.0709999 | 197998 |
| 1726812900 | 0.073 | 0.0020001 | 2.82 | 0.07 | 0.0735 | 0.07 | 1334855 |
| 1726726500 | 0.0709999 | 0.0049999 | 7.58 | 0.067 | 0.0709999 | 0.067 | 1284995 |
| 1726640100 | 0.066 | -0.003 | -4.35 | 0.068 | 0.068 | 0.066 | 1033304 |
| 1726553700 | 0.069 | 0.0005 | 0.73 | 0.069 | 0.07 | 0.067 | 3436748 |
| 1726467300 | 0.0685 | -0.0015 | -2.14 | 0.07 | 0.0709999 | 0.065 | 2216254 |
| 1726208100 | 0.07 | 0.005 | 7.69 | 0.067 | 0.07 | 0.067 | 1237553 |
| 1726121700 | 0.065 | 0.001 | 1.56 | 0.065 | 0.066 | 0.062 | 1490713 |
| 1726035300 | 0.064 | 0.004 | 6.67 | 0.061 | 0.064 | 0.061 | 1975879 |
| 1725948900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.058 | 6704438 |
| 1725862500 | 0.06 | 0.002 | 3.45 | 0.059 | 0.06 | 0.059 | 63577 |
| 1725603300 | 0.058 | -0.003 | -4.92 | 0.064 | 0.064 | 0.058 | 6822209 |
| 1725516900 | 0.061 | 0.007 | 12.96 | 0.054 | 0.062 | 0.054 | 26530971 |
| 1725430500 | 0.054 | 0.002 | 3.85 | 0.053 | 0.054 | 0.0509999 | 1048376 |
| 1725344100 | 0.052 | 0.002 | 4.00 | 0.05 | 0.052 | 0.048 | 1437512 |
| 1725257700 | 0.05 | 0.005 | 11.11 | 0.055 | 0.055 | 0.046 | 3264674 |
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
