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 | -0.0275 | -8.87096774194 | 0.31 | 0.3175 | 0.285 | 1213705 | 0.30223299 | DE |
| 4 | -0.0425 | -13.0769230769 | 0.325 | 0.34 | 0.285 | 1117819 | 0.31724514 | DE |
| 12 | -0.0575 | -16.9117647059 | 0.34 | 0.385 | 0.285 | 1480000 | 0.3367111 | DE |
| 26 | -0.1025 | -26.6233766234 | 0.385 | 0.415 | 0.27 | 2982505 | 0.32914299 | DE |
| 52 | -0.0775 | -21.5277777778 | 0.36 | 0.485 | 0.23 | 3232592 | 0.35045254 | DE |
| 156 | -0.0875 | -23.6486486486 | 0.37 | 0.485 | 0.225 | 1823799 | 0.33671294 | DE |
| 260 | -0.0775 | -21.5277777778 | 0.36 | 0.725 | 0.1 | 2092937 | 0.36618847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741065300 | 0.295 | -0.0075 | -2.48 | 0.3 | 0.3075 | 0.29 | 1763910 |
| 1740978900 | 0.3025 | 0.0025 | 0.83 | 0.31 | 0.315 | 0.3025 | 725727 |
| 1740719700 | 0.3 | -0.01 | -3.23 | 0.31 | 0.3175 | 0.3 | 952401 |
| 1740633300 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1484746 |
| 1740546900 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.3 | 1141739 |
| 1740460500 | 0.31 | -0.0025 | -0.80 | 0.305 | 0.315 | 0.305 | 970517 |
| 1740374100 | 0.3125 | 0.0075 | 2.46 | 0.31 | 0.315 | 0.3 | 988376 |
| 1740114900 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.305 | 1141465 |
| 1740028500 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 1807013 |
| 1739942100 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 636756 |
| 1739855700 | 0.33 | 0 | 0.00 | 0.335 | 0.34 | 0.325 | 1351013 |
| 1739769300 | 0.33 | 0.0075 | 2.33 | 0.325 | 0.335 | 0.3225 | 1127972 |
| 1739510100 | 0.3225 | 0 | 0.00 | 0.325 | 0.3275 | 0.32 | 409954 |
| 1739423700 | 0.3225 | -0.0025 | -0.77 | 0.325 | 0.3275 | 0.32 | 596179 |
| 1739337300 | 0.325 | 0 | 0.00 | 0.325 | 0.33 | 0.3225 | 1252802 |
| 1739250900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 1608077 |
| 1739164500 | 0.32 | -0.0175 | -5.19 | 0.335 | 0.335 | 0.32 | 1756504 |
| 1738905300 | 0.3375 | 0.0075 | 2.27 | 0.335 | 0.34 | 0.33 | 1098653 |
| 1738818900 | 0.33 | 0.0025 | 0.76 | 0.33 | 0.335 | 0.3275 | 679139 |
| 1738732500 | 0.3275 | 0.0075 | 2.34 | 0.325 | 0.33 | 0.325 | 863439 |
| 1738646100 | 0.32 | -0.0025 | -0.78 | 0.32 | 0.33 | 0.32 | 825910 |
| 1738559700 | 0.3225 | -0.0175 | -5.15 | 0.335 | 0.335 | 0.32 | 1473035 |
| 1738300500 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.3325 | 1669673 |
| 1738214100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3525 | 0.335 | 1621990 |
| 1738127700 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 1416845 |
| 1738041300 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.32 | 1657727 |
| 1737695700 | 0.325 | -0.005 | -1.52 | 0.325 | 0.34 | 0.325 | 2078957 |
| 1737609300 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.325 | 1309975 |
| 1737522900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.315 | 1749146 |
| 1737436500 | 0.32 | 0 | 0.00 | 0.32 | 0.3275 | 0.32 | 639586 |
| 1737350100 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.315 | 1323798 |
| 1737090900 | 0.325 | -0.005 | -1.52 | 0.32 | 0.33 | 0.32 | 919250 |
| 1737004500 | 0.33 | 0.015 | 4.76 | 0.32 | 0.3325 | 0.3175 | 1142646 |
| 1736918100 | 0.315 | -0.01 | -3.08 | 0.32 | 0.325 | 0.315 | 1299730 |
| 1736831700 | 0.325 | 0 | 0.00 | 0.325 | 0.33 | 0.32 | 456245 |
| 1736745300 | 0.325 | 0.005 | 1.56 | 0.33 | 0.33 | 0.315 | 756945 |
| 1736486100 | 0.32 | -0.015 | -4.48 | 0.33 | 0.335 | 0.32 | 1201831 |
| 1736399700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 844761 |
| 1736313300 | 0.335 | -0.005 | -1.47 | 0.335 | 0.3449999 | 0.335 | 1474615 |
| 1736226900 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 914142 |
| 1736140500 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.37 | 0.3449999 | 1758374 |
| 1735881300 | 0.36 | 0 | 0.00 | 0.355 | 0.37 | 0.355 | 1551191 |
| 1735794900 | 0.36 | -0.001 | -0.28 | 0.36 | 0.36 | 0.35 | 1447032 |
| 1735617660 | 0.361 | 0.006 | 1.69 | 0.35 | 0.37 | 0.3449999 | 2587690 |
| 1735535700 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.3575 | 0.34 | 1600769 |
| 1735276500 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.35 | 0.34 | 1123363 |
| 1735014060 | 0.335 | -0.005 | -1.47 | 0.33 | 0.34 | 0.33 | 246930 |
| 1734930900 | 0.34 | 0.005 | 1.49 | 0.33 | 0.3449999 | 0.33 | 894487 |
| 1734671700 | 0.335 | -0.0075 | -2.19 | 0.35 | 0.3525 | 0.335 | 1939246 |
| 1734585300 | 0.3425 | -0.0225 | -6.16 | 0.35 | 0.355 | 0.34 | 3174377 |
| 1734498900 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 2568514 |
| 1734412500 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.3449999 | 0.33 | 2635531 |
| 1734326100 | 0.335 | -0.03 | -8.22 | 0.36 | 0.36 | 0.335 | 1288461 |
| 1734066900 | 0.365 | -0.0025 | -0.68 | 0.365 | 0.37 | 0.36 | 1541223 |
| 1733980500 | 0.3675 | 0.0125 | 3.52 | 0.375 | 0.385 | 0.36 | 7579804 |
| 1733894100 | 0.355 | 0.015 | 4.41 | 0.34 | 0.36 | 0.335 | 3809824 |
| 1733807700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.325 | 2655575 |
| 1733721300 | 0.33 | -0.005 | -1.49 | 0.33 | 0.3449999 | 0.33 | 3074829 |
| 1733462100 | 0.335 | 0.025 | 8.06 | 0.315 | 0.34 | 0.31 | 5646314 |
| 1733375700 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.31 | 1212530 |
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
