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 | -0.04 | -6.77966101695 | 0.59 | 0.605 | 0.55 | 131091 | 0.58213642 | DE |
| 4 | -0.075 | -12 | 0.625 | 0.635 | 0.55 | 91785 | 0.59373705 | DE |
| 12 | -0.03 | -5.1724137931 | 0.58 | 0.65 | 0.535 | 87937 | 0.57882541 | DE |
| 26 | -0.13 | -19.1176470588 | 0.68 | 0.74 | 0.535 | 121908 | 0.63046196 | DE |
| 52 | -0.345 | -38.5474860335 | 0.895 | 0.91 | 0.535 | 113796 | 0.68673191 | DE |
| 156 | -0.345 | -38.5474860335 | 0.895 | 0.99 | 0.535 | 70206 | 0.7571122 | DE |
| 260 | -0.115 | -17.2932330827 | 0.665 | 1.065 | 0.225 | 82601 | 0.70101509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.55 | -0.015 | -2.65 | 0.555 | 0.555 | 0.55 | 255783 |
| 1732770900 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.555 | 185207 |
| 1732684500 | 0.5649999 | -0.015 | -2.59 | 0.58 | 0.58 | 0.55 | 190826 |
| 1732598100 | 0.58 | -0.015 | -2.52 | 0.585 | 0.595 | 0.58 | 90126 |
| 1732511700 | 0.595 | 0.005 | 0.85 | 0.6 | 0.6 | 0.59 | 103539 |
| 1732252500 | 0.59 | 0 | 0.00 | 0.595 | 0.605 | 0.59 | 39464 |
| 1732166100 | 0.59 | 0.005 | 0.85 | 0.59 | 0.595 | 0.58 | 231499 |
| 1732079700 | 0.585 | -0.015 | -2.50 | 0.6 | 0.61 | 0.585 | 157746 |
| 1731993300 | 0.6 | 0.01 | 1.69 | 0.595 | 0.6 | 0.585 | 27685 |
| 1731906900 | 0.59 | -0.0125 | -2.07 | 0.605 | 0.605 | 0.59 | 331775 |
| 1731647700 | 0.6025 | -0.0125 | -2.03 | 0.615 | 0.615 | 0.6 | 217615 |
| 1731561300 | 0.615 | 0.0075 | 1.23 | 0.615 | 0.625 | 0.615 | 18655 |
| 1731474900 | 0.6075 | -0.0125 | -2.02 | 0.62 | 0.62 | 0.6075 | 62777 |
| 1731388500 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 131182 |
| 1731302100 | 0.62 | 0.01 | 1.64 | 0.62 | 0.635 | 0.62 | 64126 |
| 1731042900 | 0.61 | 0.01 | 1.67 | 0.595 | 0.63 | 0.595 | 26167 |
| 1730956500 | 0.6 | 0.005 | 0.84 | 0.605 | 0.605 | 0.59 | 59705 |
| 1730870100 | 0.595 | 0 | 0.00 | 0.61 | 0.61 | 0.595 | 20343 |
| 1730783700 | 0.595 | -0.015 | -2.46 | 0.605 | 0.605 | 0.595 | 10131 |
| 1730697300 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 16808 |
| 1730438100 | 0.62 | 0.01 | 1.64 | 0.62 | 0.62 | 0.61 | 6211 |
| 1730351700 | 0.61 | -0.005 | -0.81 | 0.625 | 0.625 | 0.61 | 29329 |
| 1730265300 | 0.615 | -0.005 | -0.81 | 0.62 | 0.63 | 0.615 | 62107 |
| 1730178900 | 0.62 | 0.005 | 0.81 | 0.625 | 0.63 | 0.615 | 83264 |
| 1730092500 | 0.615 | -0.005 | -0.81 | 0.62 | 0.63 | 0.615 | 30994 |
| 1729833300 | 0.62 | -0.015 | -2.36 | 0.635 | 0.64 | 0.62 | 12018 |
| 1729746900 | 0.635 | 0.025 | 4.10 | 0.6 | 0.64 | 0.59 | 109118 |
| 1729660500 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.62 | 0.5699999 | 286623 |
| 1729574100 | 0.5699999 | 0.0149999 | 2.70 | 0.5699999 | 0.5699999 | 0.56 | 26250 |
| 1729487700 | 0.555 | -0.005 | -0.89 | 0.5575 | 0.5575 | 0.545 | 28584 |
| 1729228500 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.545 | 57895 |
| 1729142100 | 0.55 | 0.005 | 0.92 | 0.55 | 0.5649999 | 0.55 | 56315 |
| 1729055700 | 0.545 | 0 | 0.00 | 0.55 | 0.555 | 0.545 | 9420 |
| 1728969300 | 0.545 | -0.01 | -1.80 | 0.55 | 0.555 | 0.54 | 164408 |
| 1728882900 | 0.555 | -0.015 | -2.63 | 0.5699999 | 0.5699999 | 0.555 | 113853 |
| 1728623700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 6245 |
| 1728537300 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 6566 |
| 1728450900 | 0.58 | 0.0100001 | 1.75 | 0.585 | 0.585 | 0.5699999 | 38655 |
| 1728364500 | 0.5699999 | -0.01 | -1.72 | 0.595 | 0.595 | 0.56 | 111397 |
| 1728278100 | 0.58 | -0.015 | -2.52 | 0.595 | 0.595 | 0.58 | 18780 |
| 1728022500 | 0.595 | -0.005 | -0.83 | 0.6 | 0.6 | 0.59 | 7326 |
| 1727936100 | 0.6 | -0.005 | -0.83 | 0.6 | 0.6 | 0.59 | 158226 |
| 1727849700 | 0.605 | -0.005 | -0.82 | 0.615 | 0.62 | 0.605 | 17569 |
| 1727763300 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 65878 |
| 1727676900 | 0.64 | 0.045 | 7.56 | 0.595 | 0.65 | 0.58 | 137013 |
| 1727417700 | 0.595 | 0.005 | 0.85 | 0.59 | 0.595 | 0.585 | 43987 |
| 1727331300 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.58 | 45621 |
| 1727244900 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.5699999 | 68673 |
| 1727158500 | 0.58 | 0 | 0.00 | 0.58 | 0.595 | 0.5775 | 60847 |
| 1727072100 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 25090 |
| 1726812900 | 0.58 | 0.03 | 5.45 | 0.56 | 0.585 | 0.56 | 57768 |
| 1726726500 | 0.55 | 0.015 | 2.80 | 0.545 | 0.555 | 0.535 | 152503 |
| 1726640100 | 0.535 | -0.005 | -0.93 | 0.545 | 0.5475 | 0.535 | 143344 |
| 1726553700 | 0.54 | -0.0025 | -0.46 | 0.54 | 0.55 | 0.54 | 86217 |
| 1726467300 | 0.5425 | -0.0025 | -0.46 | 0.55 | 0.55 | 0.535 | 149583 |
| 1726208100 | 0.545 | 0.005 | 0.93 | 0.555 | 0.555 | 0.535 | 73280 |
| 1726121700 | 0.54 | -0.005 | -0.92 | 0.535 | 0.555 | 0.535 | 72900 |
| 1726035300 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1725948900 | 0.545 | 0 | 0.00 | 0.56 | 0.56 | 0.535 | 309818 |
| 1725862500 | 0.545 | -0.01 | -1.80 | 0.555 | 0.56 | 0.545 | 122461 |
| 1725603300 | 0.555 | -0.005 | -0.89 | 0.5699999 | 0.5699999 | 0.545 | 151565 |
| 1725516900 | 0.56 | -0.025 | -4.27 | 0.58 | 0.59 | 0.56 | 84027 |
| 1725430500 | 0.585 | -0.01 | -1.68 | 0.58 | 0.585 | 0.5649999 | 156443 |
| 1725344100 | 0.595 | 0.035 | 6.25 | 0.56 | 0.6 | 0.56 | 202682 |
| 1725257700 | 0.56 | -0.04 | -6.67 | 0.59 | 0.6 | 0.56 | 1142679 |
| 1724998500 | 0.6 | -0.01 | -1.64 | 0.605 | 0.605 | 0.59 | 360392 |
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
