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 | -8.51063829787 | 0.047 | 0.048 | 0.041 | 340544 | 0.04579353 | DE |
| 4 | -0.006 | -12.2448979592 | 0.049 | 0.052 | 0.04 | 623702 | 0.04702029 | DE |
| 12 | 0.014 | 48.275862069 | 0.029 | 0.052 | 0.026 | 626056 | 0.03950801 | DE |
| 26 | 0.014 | 48.275862069 | 0.029 | 0.052 | 0.023 | 508737 | 0.03470534 | DE |
| 52 | 0.017 | 65.3846153846 | 0.026 | 0.052 | 0.023 | 438723 | 0.03262692 | DE |
| 156 | -0.015 | -25.8620689655 | 0.058 | 0.08 | 0.023 | 671878 | 0.04296898 | DE |
| 260 | -0.092 | -68.1481481481 | 0.135 | 0.185 | 0.023 | 627082 | 0.06303762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.042 | -0.001 | -2.33 | 0.041 | 0.0429999 | 0.041 | 115864 |
| 1732511700 | 0.0429999 | -0.003 | -6.52 | 0.045 | 0.045 | 0.042 | 288354 |
| 1732252500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 559999 |
| 1732166100 | 0.046 | 0.001 | 2.22 | 0.042 | 0.046 | 0.042 | 198413 |
| 1732079700 | 0.045 | -0.002 | -4.26 | 0.046 | 0.046 | 0.045 | 71225 |
| 1731993300 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 584729 |
| 1731906900 | 0.047 | -0.003 | -6.00 | 0.049 | 0.049 | 0.047 | 388881 |
| 1731647700 | 0.05 | 0.002 | 4.17 | 0.048 | 0.052 | 0.048 | 1640865 |
| 1731561300 | 0.048 | 0.006 | 14.29 | 0.042 | 0.048 | 0.042 | 1059671 |
| 1731474900 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.04 | 1014679 |
| 1731388500 | 0.042 | -0.007 | -14.29 | 0.047 | 0.047 | 0.042 | 214469 |
| 1731302100 | 0.049 | 0.001 | 2.08 | 0.048 | 0.05 | 0.046 | 690057 |
| 1731042900 | 0.048 | 0.006 | 14.29 | 0.042 | 0.048 | 0.042 | 1190250 |
| 1730956500 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 498505 |
| 1730870100 | 0.042 | 0 | 0.00 | 0.042 | 0.046 | 0.042 | 672411 |
| 1730783700 | 0.042 | -0.002 | -4.55 | 0.044 | 0.045 | 0.042 | 81495 |
| 1730697300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 60856 |
| 1730438100 | 0.044 | -0.003 | -6.38 | 0.0429999 | 0.044 | 0.0429999 | 145648 |
| 1730351700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1730265300 | 0.047 | -0.003 | -6.00 | 0.049 | 0.049 | 0.047 | 233340 |
| 1730178900 | 0.05 | 0.004 | 8.70 | 0.049 | 0.052 | 0.046 | 2256482 |
| 1730092500 | 0.046 | 0.006 | 15.00 | 0.041 | 0.046 | 0.041 | 1551775 |
| 1729833300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 210116 |
| 1729746900 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 243744 |
| 1729660500 | 0.04 | 0.003 | 8.11 | 0.039 | 0.04 | 0.039 | 463919 |
| 1729574100 | 0.037 | -0.003 | -7.50 | 0.039 | 0.04 | 0.037 | 1544163 |
| 1729487700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 378465 |
| 1729228500 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 431035 |
| 1729142100 | 0.042 | 0.002 | 5.00 | 0.04 | 0.0429999 | 0.04 | 412264 |
| 1729055700 | 0.04 | 0.001 | 2.56 | 0.041 | 0.042 | 0.04 | 405000 |
| 1728969300 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 1512142 |
| 1728882900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 128000 |
| 1728623700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 100000 |
| 1728537300 | 0.038 | 0.002 | 5.56 | 0.038 | 0.0395 | 0.038 | 516616 |
| 1728450900 | 0.036 | -0.004 | -10.00 | 0.04 | 0.04 | 0.036 | 564080 |
| 1728364500 | 0.04 | 0.002 | 5.26 | 0.04 | 0.0429999 | 0.038 | 2471865 |
| 1728278100 | 0.038 | 0.001 | 2.70 | 0.039 | 0.039 | 0.038 | 539789 |
| 1728022500 | 0.037 | 0.003 | 8.82 | 0.036 | 0.037 | 0.036 | 831561 |
| 1727936100 | 0.034 | 0 | 0.00 | 0.034 | 0.036 | 0.034 | 167927 |
| 1727849700 | 0.034 | -0.004 | -10.53 | 0.036 | 0.036 | 0.033 | 489084 |
| 1727763300 | 0.038 | 0.002 | 5.56 | 0.034 | 0.038 | 0.034 | 154094 |
| 1727676900 | 0.036 | 0.001 | 2.86 | 0.034 | 0.036 | 0.033 | 769764 |
| 1727417700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 81811 |
| 1727331300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 43707 |
| 1727244900 | 0.035 | 0.004 | 12.90 | 0.034 | 0.035 | 0.034 | 395018 |
| 1727158500 | 0.031 | -0.007 | -18.42 | 0.039 | 0.039 | 0.031 | 436468 |
| 1727072100 | 0.038 | 0.001 | 2.70 | 0.038 | 0.04 | 0.037 | 1182165 |
| 1726812900 | 0.037 | 0.004 | 12.12 | 0.033 | 0.039 | 0.033 | 1083810 |
| 1726726500 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 757246 |
| 1726640100 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.031 | 448954 |
| 1726553700 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.029 | 875025 |
| 1726467300 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.028 | 674891 |
| 1726208100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1726121700 | 0.029 | 0.001 | 3.57 | 0.028 | 0.029 | 0.028 | 482466 |
| 1726035300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1725948900 | 0.028 | -0.001 | -3.45 | 0.0295 | 0.03 | 0.028 | 952827 |
| 1725862500 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 329255 |
| 1725603300 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 351778 |
| 1725516900 | 0.029 | 0.002 | 7.41 | 0.029 | 0.031 | 0.029 | 954001 |
| 1725430500 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.027 | 935534 |
| 1725344100 | 0.03 | 0.001 | 3.45 | 0.029 | 0.032 | 0.029 | 253880 |
| 1725257700 | 0.029 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 245781 |
| 1724998500 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 430000 |
| 1724912100 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.0295 | 43365 |
| 1724825700 | 0.029 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 150512 |
| 1724739300 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 902323 |
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
