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 | 0.015 | 3.84615384615 | 0.39 | 0.41 | 0.39 | 104714 | 0.39730284 | DE |
| 4 | -0.02 | -4.70588235294 | 0.425 | 0.435 | 0.385 | 93584 | 0.40026028 | DE |
| 12 | 0.01 | 2.53164556962 | 0.395 | 0.515 | 0.365 | 124319 | 0.40627193 | DE |
| 26 | -0.08 | -16.4948453608 | 0.485 | 0.515 | 0.36 | 197122 | 0.41477125 | DE |
| 52 | -0.025 | -5.81395348837 | 0.43 | 0.625 | 0.36 | 246867 | 0.46750338 | DE |
| 156 | -1.16 | -74.1214057508 | 1.565 | 1.595 | 0.3125 | 330015 | 0.69673999 | DE |
| 260 | -0.395 | -49.375 | 0.8 | 2.04 | 0.3125 | 353879 | 0.98063001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.3975 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 188701 |
| 1732770900 | 0.3975 | 0 | 0.00 | 0.3975 | 0.4099999 | 0.395 | 184275 |
| 1732684500 | 0.3975 | 0.0025 | 0.63 | 0.395 | 0.4 | 0.395 | 47169 |
| 1732598100 | 0.395 | -0.0025 | -0.63 | 0.3975 | 0.4 | 0.395 | 41291 |
| 1732511700 | 0.3975 | 0.0075 | 1.92 | 0.39 | 0.4 | 0.39 | 62133 |
| 1732252500 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 7861 |
| 1732166100 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 55539 |
| 1732079700 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 103337 |
| 1731993300 | 0.425 | 0.03 | 7.59 | 0.405 | 0.435 | 0.405 | 314813 |
| 1731906900 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 38833 |
| 1731647700 | 0.39 | 0.0025 | 0.65 | 0.385 | 0.395 | 0.385 | 188498 |
| 1731561300 | 0.3875 | 0.0025 | 0.65 | 0.39 | 0.39 | 0.3875 | 13885 |
| 1731474900 | 0.385 | -0.005 | -1.28 | 0.385 | 0.39 | 0.385 | 125159 |
| 1731388500 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 65273 |
| 1731302100 | 0.39 | -0.015 | -3.70 | 0.395 | 0.395 | 0.385 | 20441 |
| 1731042900 | 0.405 | -0.005 | -1.22 | 0.4 | 0.405 | 0.39 | 110726 |
| 1730956500 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.405 | 33769 |
| 1730870100 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.385 | 50720 |
| 1730783700 | 0.39 | -0.03 | -7.14 | 0.425 | 0.4275 | 0.385 | 196803 |
| 1730697300 | 0.42 | -0.02 | -4.55 | 0.425 | 0.435 | 0.42 | 22462 |
| 1730438100 | 0.44 | -0.015 | -3.30 | 0.445 | 0.445 | 0.425 | 230791 |
| 1730351700 | 0.455 | -0.05 | -9.90 | 0.505 | 0.505 | 0.445 | 360761 |
| 1730265300 | 0.505 | 0.045 | 9.78 | 0.48 | 0.515 | 0.48 | 315293 |
| 1730178900 | 0.46 | 0.03 | 6.98 | 0.43 | 0.46 | 0.43 | 164083 |
| 1730092500 | 0.43 | 0.025 | 6.17 | 0.405 | 0.43 | 0.405 | 438207 |
| 1729833300 | 0.405 | 0.01 | 2.53 | 0.395 | 0.405 | 0.395 | 130464 |
| 1729746900 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.39 | 57439 |
| 1729660500 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 25071 |
| 1729574100 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 19743 |
| 1729487700 | 0.4 | 0.0125 | 3.23 | 0.4 | 0.4 | 0.3975 | 79089 |
| 1729228500 | 0.3875 | 0.0075 | 1.97 | 0.385 | 0.39 | 0.385 | 480321 |
| 1729142100 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 98552 |
| 1729055700 | 0.38 | 0 | 0.00 | 0.3875 | 0.3875 | 0.38 | 10001 |
| 1728969300 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.38 | 27659 |
| 1728882900 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 99996 |
| 1728623700 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 89335 |
| 1728537300 | 0.38 | -0.005 | -1.30 | 0.385 | 0.39 | 0.38 | 286326 |
| 1728450900 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.385 | 72137 |
| 1728364500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.39 | 16837 |
| 1728278100 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.39 | 71986 |
| 1728022500 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.385 | 219776 |
| 1727936100 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 32060 |
| 1727849700 | 0.39 | -0.005 | -1.27 | 0.4099999 | 0.4099999 | 0.39 | 273499 |
| 1727763300 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.395 | 28786 |
| 1727676900 | 0.4099999 | 0.0249999 | 6.49 | 0.39 | 0.4099999 | 0.39 | 504979 |
| 1727417700 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.38 | 258854 |
| 1727331300 | 0.375 | -0.005 | -1.32 | 0.375 | 0.38 | 0.375 | 62998 |
| 1727244900 | 0.38 | -0.005 | -1.30 | 0.375 | 0.385 | 0.375 | 22846 |
| 1727158500 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.37 | 159949 |
| 1727072100 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.375 | 30686 |
| 1726812900 | 0.375 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 71539 |
| 1726726500 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.375 | 99500 |
| 1726640100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 174872 |
| 1726553700 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 88895 |
| 1726467300 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 21235 |
| 1726208100 | 0.385 | 0.005 | 1.32 | 0.365 | 0.385 | 0.365 | 51229 |
| 1726121700 | 0.38 | -0.0025 | -0.65 | 0.37 | 0.38 | 0.365 | 233293 |
| 1726035300 | 0.3825 | -0.0075 | -1.92 | 0.39 | 0.39 | 0.38 | 194977 |
| 1725948900 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.39 | 34381 |
| 1725862500 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.385 | 19673 |
| 1725603300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.375 | 406319 |
| 1725516900 | 0.395 | 0.015 | 3.95 | 0.395 | 0.4 | 0.395 | 82729 |
| 1725430500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.3975 | 0.38 | 234893 |
| 1725344100 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.375 | 444233 |
| 1725257700 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.37 | 73553 |
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
