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 | -3.27868852459 | 0.061 | 0.062 | 0.059 | 62226 | 0.06008096 | DE |
| 4 | -0.008 | -11.9402985075 | 0.067 | 0.068 | 0.058 | 184068 | 0.06188702 | DE |
| 12 | -0.007 | -10.6060606061 | 0.066 | 0.08 | 0.057 | 521555 | 0.06251784 | DE |
| 26 | -0.041 | -41 | 0.1 | 0.15 | 0.057 | 434109 | 0.08283026 | DE |
| 52 | 0.019 | 47.5 | 0.04 | 0.15 | 0.033 | 504010 | 0.0876227 | DE |
| 156 | -0.236 | -80 | 0.295 | 0.45 | 0.033 | 311209 | 0.1383456 | DE |
| 260 | -0.236 | -80 | 0.295 | 0.45 | 0.033 | 311209 | 0.1383456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.06 | -0.002 | -3.23 | 0.066 | 0.066 | 0.06 | 99131 |
| 1742879700 | 0.062 | 0.003 | 5.08 | 0.062 | 0.062 | 0.062 | 4415 |
| 1742793300 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 22088 |
| 1742534100 | 0.059 | -0.003 | -4.84 | 0.059 | 0.059 | 0.059 | 75000 |
| 1742447700 | 0.062 | 0.002 | 3.33 | 0.061 | 0.062 | 0.061 | 56723 |
| 1742361300 | 0.06 | 0.001 | 1.69 | 0.061 | 0.061 | 0.06 | 152902 |
| 1742274900 | 0.059 | -0.001 | -1.67 | 0.06 | 0.06 | 0.059 | 168570 |
| 1742188500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 296254 |
| 1741929300 | 0.06 | 0.002 | 3.45 | 0.058 | 0.06 | 0.058 | 164958 |
| 1741842900 | 0.058 | -0.001 | -1.69 | 0.06 | 0.062 | 0.058 | 231142 |
| 1741756500 | 0.059 | -0.001 | -1.67 | 0.06 | 0.06 | 0.059 | 204161 |
| 1741670100 | 0.06 | -0.002 | -3.23 | 0.062 | 0.062 | 0.06 | 415718 |
| 1741583700 | 0.062 | -0.001 | -1.59 | 0.063 | 0.063 | 0.062 | 336861 |
| 1741324500 | 0.063 | -0.001 | -1.56 | 0.064 | 0.064 | 0.063 | 56198 |
| 1741238100 | 0.064 | -0.001 | -1.54 | 0.066 | 0.068 | 0.064 | 404021 |
| 1741151700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 70762 |
| 1741065300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 52669 |
| 1740978900 | 0.065 | 0 | 0.00 | 0.066 | 0.066 | 0.065 | 7000 |
| 1740719700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740633300 | 0.065 | -0.001 | -1.52 | 0.066 | 0.066 | 0.065 | 368328 |
| 1740546900 | 0.066 | -0.001 | -1.49 | 0.067 | 0.067 | 0.066 | 409514 |
| 1740460500 | 0.067 | -0.006 | -8.22 | 0.073 | 0.073 | 0.067 | 1007834 |
| 1740374100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 8000 |
| 1740114900 | 0.073 | 0 | 0.00 | 0.074 | 0.074 | 0.073 | 5096 |
| 1740028500 | 0.073 | 0.0020001 | 2.82 | 0.075 | 0.075 | 0.073 | 135459 |
| 1739942100 | 0.0709999 | 0.0049999 | 7.58 | 0.07 | 0.0709999 | 0.067 | 82978 |
| 1739855700 | 0.066 | 0.003 | 4.76 | 0.066 | 0.066 | 0.066 | 126369 |
| 1739769300 | 0.063 | 0.002 | 3.28 | 0.064 | 0.067 | 0.063 | 767469 |
| 1739510100 | 0.061 | -0.004 | -6.15 | 0.065 | 0.068 | 0.06 | 15676862 |
| 1739423700 | 0.065 | 0.006 | 10.17 | 0.06 | 0.065 | 0.06 | 284556 |
| 1739337300 | 0.059 | -0.001 | -1.67 | 0.064 | 0.07 | 0.059 | 1874316 |
| 1739250900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739164500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738905300 | 0.06 | -0.004 | -6.25 | 0.064 | 0.064 | 0.057 | 494967 |
| 1738818900 | 0.064 | -0.005 | -7.25 | 0.067 | 0.067 | 0.064 | 157460 |
| 1738732500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738646100 | 0.069 | 0.002 | 2.99 | 0.069 | 0.069 | 0.069 | 30727 |
| 1738559700 | 0.067 | -0.002 | -2.90 | 0.069 | 0.069 | 0.067 | 105201 |
| 1738300500 | 0.069 | -0.001 | -1.43 | 0.07 | 0.07 | 0.065 | 193502 |
| 1738214100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 127000 |
| 1738127700 | 0.07 | -0.005 | -6.67 | 0.076 | 0.076 | 0.0695 | 406942 |
| 1738041300 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 97348 |
| 1737695700 | 0.07 | -0.002 | -2.78 | 0.072 | 0.072 | 0.07 | 83384 |
| 1737609300 | 0.072 | 0 | 0.00 | 0.0725 | 0.073 | 0.072 | 208802 |
| 1737522900 | 0.072 | -0.003 | -4.00 | 0.075 | 0.075 | 0.072 | 125345 |
| 1737436500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 29654 |
| 1737350100 | 0.075 | 0 | 0.00 | 0.074 | 0.075 | 0.074 | 39500 |
| 1737090900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8424 |
| 1737004500 | 0.075 | -0.003 | -3.85 | 0.078 | 0.078 | 0.075 | 28595 |
| 1736918100 | 0.078 | -0.002 | -2.50 | 0.077 | 0.078 | 0.077 | 59820 |
| 1736831700 | 0.08 | 0.001 | 1.27 | 0.079 | 0.08 | 0.079 | 108489 |
| 1736745300 | 0.079 | 0.006 | 8.22 | 0.077 | 0.08 | 0.077 | 36854 |
| 1736486100 | 0.073 | 0 | 0.00 | 0.074 | 0.077 | 0.073 | 1087140 |
| 1736399700 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 61 |
| 1736313300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3000 |
| 1736226900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736140500 | 0.07 | 0.013 | 22.81 | 0.06 | 0.07 | 0.06 | 144058 |
| 1735881300 | 0.057 | -0.01 | -14.93 | 0.068 | 0.068 | 0.057 | 555581 |
| 1735794900 | 0.067 | -0.012 | -15.19 | 0.066 | 0.068 | 0.066 | 44364 |
| 1735617660 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 2702 |
| 1735535700 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 68539 |
| 1735276500 | 0.079 | -0.001 | -1.25 | 0.079 | 0.079 | 0.079 | 28250 |
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
