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 | -0.025 | -4.06504065041 | 0.615 | 0.615 | 0.56 | 30154 | 0.58042952 | DE |
| 4 | 0 | 0 | 0.59 | 0.615 | 0.56 | 43754 | 0.58416845 | DE |
| 12 | 0.06 | 11.320754717 | 0.53 | 0.615 | 0.4725 | 64007 | 0.53985336 | DE |
| 26 | 0.14 | 31.1111111111 | 0.45 | 0.615 | 0.39 | 113477 | 0.49512408 | DE |
| 52 | -0.21 | -26.25 | 0.8 | 0.95 | 0.39 | 110872 | 0.56711293 | DE |
| 156 | -0.57 | -49.1379310345 | 1.16 | 1.57 | 0.39 | 115124 | 0.95935832 | DE |
| 260 | -0.075 | -11.2781954887 | 0.665 | 1.57 | 0.22 | 126067 | 0.78731274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.575 | -0.015 | -2.54 | 0.575 | 0.575 | 0.575 | 799 |
| 1732770900 | 0.59 | 0.015 | 2.61 | 0.575 | 0.61 | 0.575 | 50465 |
| 1732684500 | 0.575 | -0.0025 | -0.43 | 0.585 | 0.585 | 0.575 | 4127 |
| 1732598100 | 0.5775 | 0.0025 | 0.43 | 0.56 | 0.59 | 0.56 | 24658 |
| 1732511700 | 0.575 | -0.025 | -4.17 | 0.615 | 0.615 | 0.575 | 70723 |
| 1732252500 | 0.6 | 0 | 0.00 | 0.615 | 0.615 | 0.6 | 2914 |
| 1732166100 | 0.6 | 0.015 | 2.56 | 0.59 | 0.615 | 0.59 | 205078 |
| 1732079700 | 0.585 | 0.0150001 | 2.63 | 0.585 | 0.59 | 0.585 | 21410 |
| 1731993300 | 0.5699999 | -0.0025 | -0.44 | 0.585 | 0.585 | 0.5649999 | 96878 |
| 1731906900 | 0.5725 | -0.0075 | -1.29 | 0.575 | 0.575 | 0.5649999 | 10954 |
| 1731647700 | 0.58 | 0 | 0.00 | 0.58 | 0.585 | 0.5699999 | 56751 |
| 1731561300 | 0.58 | 0.0100001 | 1.75 | 0.575 | 0.58 | 0.5699999 | 44094 |
| 1731474900 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.585 | 0.5699999 | 46474 |
| 1731388500 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.58 | 4478 |
| 1731302100 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.59 | 0.5699999 | 8470 |
| 1731042900 | 0.59 | 0.0250001 | 4.42 | 0.585 | 0.59 | 0.5649999 | 151696 |
| 1730956500 | 0.5649999 | -0.015 | -2.59 | 0.585 | 0.585 | 0.5649999 | 11260 |
| 1730870100 | 0.58 | 0.005 | 0.87 | 0.5699999 | 0.58 | 0.5699999 | 6133 |
| 1730783700 | 0.575 | 0.0025 | 0.44 | 0.575 | 0.575 | 0.5649999 | 540 |
| 1730697300 | 0.5725 | -0.0125 | -2.14 | 0.59 | 0.59 | 0.5649999 | 57184 |
| 1730438100 | 0.585 | -0.02 | -3.31 | 0.6 | 0.61 | 0.585 | 51531 |
| 1730351700 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.59 | 59555 |
| 1730265300 | 0.6 | 0.005 | 0.84 | 0.59 | 0.6 | 0.585 | 163853 |
| 1730178900 | 0.595 | 0 | 0.00 | 0.6 | 0.6 | 0.585 | 108412 |
| 1730092500 | 0.595 | 0.0300001 | 5.31 | 0.59 | 0.61 | 0.59 | 102624 |
| 1729833300 | 0.5649999 | 0.0049999 | 0.89 | 0.6 | 0.6 | 0.56 | 66987 |
| 1729746900 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.53 | 145815 |
| 1729660500 | 0.55 | 0.04 | 7.84 | 0.51 | 0.56 | 0.505 | 266822 |
| 1729574100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.505 | 31819 |
| 1729487700 | 0.51 | 0 | 0.00 | 0.51 | 0.515 | 0.505 | 139258 |
| 1729228500 | 0.51 | 0.01 | 2.00 | 0.505 | 0.51 | 0.505 | 1024 |
| 1729142100 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 18083 |
| 1729055700 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.485 | 61817 |
| 1728969300 | 0.515 | -0.005 | -0.96 | 0.525 | 0.525 | 0.515 | 4269 |
| 1728882900 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.5 | 19158 |
| 1728623700 | 0.52 | 0.015 | 2.97 | 0.515 | 0.52 | 0.5 | 106117 |
| 1728537300 | 0.505 | 0.015 | 3.06 | 0.505 | 0.515 | 0.5 | 200749 |
| 1728450900 | 0.49 | -0.01 | -2.00 | 0.485 | 0.5 | 0.48 | 269095 |
| 1728364500 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.485 | 10975 |
| 1728278100 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.48 | 1883 |
| 1728022500 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.48 | 5891 |
| 1727936100 | 0.495 | 0.01 | 2.06 | 0.49 | 0.5 | 0.48 | 92674 |
| 1727849700 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.475 | 59698 |
| 1727763300 | 0.48 | -0.015 | -3.03 | 0.515 | 0.515 | 0.475 | 52479 |
| 1727676900 | 0.495 | 0.01 | 2.06 | 0.495 | 0.5 | 0.475 | 140443 |
| 1727417700 | 0.485 | -0.02 | -3.96 | 0.505 | 0.505 | 0.475 | 124471 |
| 1727331300 | 0.505 | -0.01 | -1.94 | 0.51 | 0.51 | 0.505 | 6268 |
| 1727244900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1727158500 | 0.515 | 0.04 | 8.42 | 0.485 | 0.515 | 0.485 | 5976 |
| 1727072100 | 0.475 | -0.01 | -2.06 | 0.48 | 0.515 | 0.475 | 53765 |
| 1726812900 | 0.485 | -0.02 | -3.96 | 0.505 | 0.505 | 0.485 | 2260 |
| 1726726500 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.49 | 6642 |
| 1726640100 | 0.505 | -0.015 | -2.88 | 0.5 | 0.51 | 0.485 | 21799 |
| 1726553700 | 0.52 | 0.02 | 4.00 | 0.505 | 0.52 | 0.485 | 5456 |
| 1726467300 | 0.5 | -0.015 | -2.91 | 0.52 | 0.52 | 0.4725 | 260653 |
| 1726208100 | 0.515 | 0 | 0.00 | 0.505 | 0.515 | 0.505 | 55643 |
| 1726121700 | 0.515 | -0.005 | -0.96 | 0.52 | 0.525 | 0.515 | 97071 |
| 1726035300 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 4616 |
| 1725948900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 11520 |
| 1725862500 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 64179 |
| 1725603300 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 56752 |
| 1725516900 | 0.55 | 0.01 | 1.85 | 0.545 | 0.55 | 0.535 | 7806 |
| 1725430500 | 0.54 | 0 | 0.00 | 0.54 | 0.555 | 0.54 | 104306 |
| 1725344100 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 3661 |
| 1725257700 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5649999 | 0.54 | 200580 |
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
