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 | 0.003 | 8.82352941176 | 0.034 | 0.038 | 0.033 | 633397 | 0.03536105 | DE |
| 4 | -0.001 | -2.63157894737 | 0.038 | 0.04 | 0.032 | 500399 | 0.03491693 | DE |
| 12 | 0.001 | 2.77777777778 | 0.036 | 0.044 | 0.032 | 599781 | 0.03723885 | DE |
| 26 | -0.016 | -30.1886792453 | 0.053 | 0.053 | 0.032 | 708309 | 0.04035159 | DE |
| 52 | -0.007 | -15.9090909091 | 0.044 | 0.062 | 0.029 | 887975 | 0.0422159 | DE |
| 156 | -0.041 | -52.5641025641 | 0.078 | 0.1025 | 0.029 | 987919 | 0.06097629 | DE |
| 260 | 0.004 | 12.1212121212 | 0.033 | 0.1025 | 0.023 | 1251478 | 0.05537158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.033 | 1793331 |
| 1732770900 | 0.038 | 0.004 | 11.76 | 0.036 | 0.038 | 0.036 | 173003 |
| 1732684500 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 472214 |
| 1732598100 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 380090 |
| 1732511700 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 348349 |
| 1732252500 | 0.034 | 0.001 | 3.03 | 0.035 | 0.035 | 0.034 | 193252 |
| 1732166100 | 0.033 | -0.003 | -8.33 | 0.035 | 0.035 | 0.032 | 2241099 |
| 1732079700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.037 | 0.035 | 382484 |
| 1731993300 | 0.035 | 0.001 | 2.94 | 0.035 | 0.037 | 0.035 | 398498 |
| 1731906900 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 678909 |
| 1731647700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731561300 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 410301 |
| 1731474900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 79873 |
| 1731388500 | 0.036 | 0 | 0.00 | 0.036 | 0.037 | 0.036 | 450509 |
| 1731302100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 74095 |
| 1731042900 | 0.037 | 0.002 | 5.71 | 0.037 | 0.038 | 0.036 | 102036 |
| 1730956500 | 0.035 | -0.004 | -10.26 | 0.038 | 0.038 | 0.035 | 604896 |
| 1730870100 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 56112 |
| 1730783700 | 0.038 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 323316 |
| 1730697300 | 0.038 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 345220 |
| 1730438100 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 2049 |
| 1730351700 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 55306 |
| 1730265300 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 828051 |
| 1730178900 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 170871 |
| 1730092500 | 0.04 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 578380 |
| 1729833300 | 0.04 | 0.001 | 2.56 | 0.039 | 0.042 | 0.039 | 1194958 |
| 1729746900 | 0.039 | -0.0015 | -3.70 | 0.039 | 0.04 | 0.038 | 166779 |
| 1729660500 | 0.0405 | 0.0015 | 3.85 | 0.039 | 0.0429999 | 0.039 | 2727249 |
| 1729574100 | 0.039 | 0.001 | 2.63 | 0.038 | 0.04 | 0.038 | 334300 |
| 1729487700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 422707 |
| 1729228500 | 0.04 | 0 | 0.00 | 0.04 | 0.044 | 0.04 | 1886725 |
| 1729142100 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 690755 |
| 1729055700 | 0.04 | 0 | 0.00 | 0.039 | 0.0405 | 0.039 | 87830 |
| 1728969300 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.039 | 168316 |
| 1728882900 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 1149971 |
| 1728623700 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 801976 |
| 1728537300 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 306309 |
| 1728450900 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 1107274 |
| 1728364500 | 0.038 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 579249 |
| 1728278100 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 21051 |
| 1728022500 | 0.039 | 0.004 | 11.43 | 0.038 | 0.039 | 0.038 | 281526 |
| 1727936100 | 0.035 | -0.003 | -7.89 | 0.038 | 0.039 | 0.035 | 542876 |
| 1727849700 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 20014 |
| 1727763300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.035 | 5668878 |
| 1727676900 | 0.037 | 0.003 | 8.82 | 0.0345 | 0.037 | 0.0345 | 271489 |
| 1727417700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 821085 |
| 1727331300 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 100964 |
| 1727244900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.034 | 513138 |
| 1727158500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 500038 |
| 1727072100 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 317966 |
| 1726812900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 966811 |
| 1726726500 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.034 | 81762 |
| 1726640100 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 18546 |
| 1726553700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.033 | 1554011 |
| 1726467300 | 0.035 | -0.004 | -10.26 | 0.037 | 0.037 | 0.034 | 616112 |
| 1726208100 | 0.039 | 0.004 | 11.43 | 0.036 | 0.039 | 0.036 | 69652 |
| 1726121700 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 35327 |
| 1726035300 | 0.037 | 0.002 | 5.71 | 0.035 | 0.037 | 0.035 | 95779 |
| 1725948900 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 114580 |
| 1725862500 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 8841 |
| 1725603300 | 0.035 | -0.001 | -2.78 | 0.035 | 0.036 | 0.035 | 226896 |
| 1725516900 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 139715 |
| 1725430500 | 0.038 | 0.002 | 5.56 | 0.035 | 0.038 | 0.035 | 70976 |
| 1725344100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 278169 |
| 1725257700 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 116034 |
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
