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 | -0.004 | -4.70588235294 | 0.085 | 0.085 | 0.074 | 374724 | 0.07823563 | DE |
| 4 | -0.039 | -32.5 | 0.12 | 0.14 | 0.074 | 465463 | 0.10126134 | DE |
| 12 | 0.008 | 10.9589041096 | 0.073 | 0.15 | 0.066 | 520092 | 0.10215342 | DE |
| 26 | 0.034 | 72.3404255319 | 0.047 | 0.15 | 0.041 | 679550 | 0.0978977 | DE |
| 52 | -0.01 | -10.989010989 | 0.091 | 0.15 | 0.033 | 428042 | 0.09298389 | DE |
| 156 | -0.214 | -72.5423728814 | 0.295 | 0.45 | 0.033 | 300597 | 0.1510199 | DE |
| 260 | -0.214 | -72.5423728814 | 0.295 | 0.45 | 0.033 | 300597 | 0.1510199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.083 | 0.009 | 12.16 | 0.077 | 0.085 | 0.077 | 624705 |
| 1732166100 | 0.074 | -0.002 | -2.63 | 0.076 | 0.076 | 0.074 | 81794 |
| 1732079700 | 0.076 | 0.002 | 2.70 | 0.075 | 0.076 | 0.075 | 574915 |
| 1731993300 | 0.074 | -0.006 | -7.50 | 0.077 | 0.077 | 0.074 | 398240 |
| 1731906900 | 0.08 | -0.004 | -4.76 | 0.085 | 0.085 | 0.076 | 193964 |
| 1731647700 | 0.084 | -0.003 | -3.45 | 0.08 | 0.084 | 0.08 | 201973 |
| 1731561300 | 0.0869999 | -0.002 | -2.25 | 0.089 | 0.089 | 0.0869999 | 117839 |
| 1731474900 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 13712 |
| 1731388500 | 0.089 | -0.004 | -4.30 | 0.093 | 0.094 | 0.089 | 321627 |
| 1731302100 | 0.093 | -0.007 | -7.00 | 0.093 | 0.093 | 0.093 | 80000 |
| 1731042900 | 0.1 | 0 | 0.00 | 0.099 | 0.1 | 0.095 | 109525 |
| 1730956500 | 0.1 | 0.007 | 7.53 | 0.095 | 0.1 | 0.09 | 561252 |
| 1730870100 | 0.093 | 0.001 | 1.09 | 0.0859999 | 0.0935 | 0.0859999 | 463120 |
| 1730783700 | 0.092 | -0.018 | -16.36 | 0.105 | 0.105 | 0.089 | 1556314 |
| 1730697300 | 0.11 | -0.02 | -15.38 | 0.135 | 0.14 | 0.1075 | 1818796 |
| 1730438100 | 0.13 | -0.0025 | -1.89 | 0.135 | 0.135 | 0.13 | 229053 |
| 1730351700 | 0.1325 | 0.0125 | 10.42 | 0.125 | 0.1325 | 0.125 | 566280 |
| 1730265300 | 0.12 | -0.01 | -7.69 | 0.125 | 0.13 | 0.12 | 583838 |
| 1730178900 | 0.13 | 0.0125 | 10.64 | 0.12 | 0.13 | 0.12 | 629511 |
| 1730092500 | 0.1175 | 0.0025 | 2.17 | 0.12 | 0.125 | 0.115 | 182803 |
| 1729833300 | 0.115 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 319117 |
| 1729746900 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 26154 |
| 1729660500 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.11 | 523307 |
| 1729574100 | 0.12 | -0.005 | -4.00 | 0.125 | 0.125 | 0.12 | 436706 |
| 1729487700 | 0.125 | -0.005 | -3.85 | 0.135 | 0.135 | 0.125 | 334257 |
| 1729228500 | 0.13 | 0.005 | 4.00 | 0.13 | 0.145 | 0.125 | 1320122 |
| 1729142100 | 0.125 | 0 | 0.00 | 0.13 | 0.13 | 0.125 | 908201 |
| 1729055700 | 0.125 | 0.005 | 4.17 | 0.12 | 0.15 | 0.115 | 2744482 |
| 1728969300 | 0.12 | 0.02 | 20.00 | 0.105 | 0.12 | 0.105 | 692878 |
| 1728882900 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 327434 |
| 1728623700 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.105 | 553994 |
| 1728537300 | 0.1 | 0.002 | 2.04 | 0.1 | 0.105 | 0.1 | 330045 |
| 1728450900 | 0.098 | 0.002 | 2.08 | 0.099 | 0.1 | 0.098 | 74815 |
| 1728364500 | 0.096 | -0.004 | -4.00 | 0.1 | 0.1024999 | 0.096 | 194700 |
| 1728278100 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.098 | 396405 |
| 1728022500 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.1 | 373333 |
| 1727936100 | 0.1 | 0.003 | 3.09 | 0.097 | 0.11 | 0.097 | 889592 |
| 1727849700 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.095 | 542344 |
| 1727763300 | 0.097 | -0.002 | -2.02 | 0.099 | 0.099 | 0.097 | 26601 |
| 1727676900 | 0.099 | -0.006 | -5.71 | 0.105 | 0.105 | 0.099 | 350603 |
| 1727417700 | 0.105 | 0.006 | 6.06 | 0.099 | 0.105 | 0.099 | 512470 |
| 1727331300 | 0.099 | -0.001 | -1.00 | 0.1 | 0.1 | 0.097 | 220466 |
| 1727244900 | 0.1 | 0.003 | 3.09 | 0.096 | 0.1 | 0.096 | 321493 |
| 1727158500 | 0.097 | 0.001 | 1.04 | 0.099 | 0.1 | 0.096 | 668832 |
| 1727072100 | 0.096 | 0.001 | 1.05 | 0.098 | 0.098 | 0.096 | 285062 |
| 1726812900 | 0.095 | 0.001 | 1.06 | 0.095 | 0.105 | 0.095 | 2247237 |
| 1726726500 | 0.094 | 0.011 | 13.25 | 0.088 | 0.097 | 0.0845 | 1518263 |
| 1726640100 | 0.083 | 0.007 | 9.21 | 0.079 | 0.083 | 0.078 | 741598 |
| 1726553700 | 0.076 | 0.001 | 1.33 | 0.075 | 0.076 | 0.075 | 324552 |
| 1726467300 | 0.075 | 0 | 0.00 | 0.075 | 0.079 | 0.075 | 1144428 |
| 1726208100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.074 | 220806 |
| 1726121700 | 0.075 | 0.001 | 1.35 | 0.074 | 0.078 | 0.074 | 567492 |
| 1726035300 | 0.074 | -0.001 | -1.33 | 0.076 | 0.077 | 0.074 | 636530 |
| 1725948900 | 0.075 | -0.002 | -2.60 | 0.08 | 0.08 | 0.075 | 421602 |
| 1725862500 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 100000 |
| 1725603300 | 0.077 | -0.001 | -1.28 | 0.078 | 0.078 | 0.074 | 19660 |
| 1725516900 | 0.078 | 0.001 | 1.30 | 0.078 | 0.079 | 0.077 | 100026 |
| 1725430500 | 0.077 | -0.001 | -1.28 | 0.078 | 0.078 | 0.074 | 161819 |
| 1725344100 | 0.078 | 0.012 | 18.18 | 0.076 | 0.078 | 0.074 | 138991 |
| 1725257700 | 0.066 | -0.007 | -9.59 | 0.073 | 0.073 | 0.066 | 296299 |
| 1724998500 | 0.073 | 0.001 | 1.39 | 0.073 | 0.073 | 0.073 | 168520 |
| 1724912100 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 381224 |
| 1724825700 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.0709999 | 81176 |
| 1724739300 | 0.072 | -0.002 | -2.70 | 0.07 | 0.072 | 0.07 | 135081 |
| 1724652900 | 0.074 | 0.002 | 2.78 | 0.072 | 0.074 | 0.072 | 200613 |
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
