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 | -0.007 | -11.2903225806 | 0.062 | 0.065 | 0.055 | 869906 | 0.06227399 | DE |
| 4 | 0.011 | 25 | 0.044 | 0.069 | 0.037 | 985880 | 0.05487017 | DE |
| 12 | -0.01 | -15.3846153846 | 0.065 | 0.069 | 0.037 | 879366 | 0.05151893 | DE |
| 26 | 0 | 0 | 0.055 | 0.077 | 0.037 | 834281 | 0.05656615 | DE |
| 52 | -0.033 | -37.5 | 0.088 | 0.11 | 0.037 | 879482 | 0.06371047 | DE |
| 156 | -0.105 | -65.625 | 0.16 | 0.195 | 0.037 | 1212598 | 0.11253244 | DE |
| 260 | 0.054 | 5400 | 0.001 | 0.21 | 0.001 | 3162072 | 0.05026942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.059 | -0.003 | -4.84 | 0.061 | 0.062 | 0.057 | 1578878 |
| 1732166100 | 0.062 | 0.001 | 1.64 | 0.061 | 0.063 | 0.061 | 70648 |
| 1732079700 | 0.061 | -0.004 | -6.15 | 0.064 | 0.064 | 0.061 | 182706 |
| 1731993300 | 0.065 | 0.001 | 1.56 | 0.065 | 0.065 | 0.064 | 1076477 |
| 1731906900 | 0.064 | 0.002 | 3.23 | 0.062 | 0.064 | 0.061 | 1440822 |
| 1731647700 | 0.062 | 0.002 | 3.33 | 0.062 | 0.063 | 0.06 | 1591649 |
| 1731561300 | 0.06 | 0.007 | 13.21 | 0.063 | 0.069 | 0.06 | 5491575 |
| 1731474900 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.05 | 869422 |
| 1731388500 | 0.052 | 0 | 0.00 | 0.052 | 0.053 | 0.049 | 1113054 |
| 1731302100 | 0.052 | 0.008 | 18.18 | 0.045 | 0.055 | 0.045 | 1774498 |
| 1731042900 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.045 | 0.0429999 | 435726 |
| 1730956500 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 660903 |
| 1730870100 | 0.042 | -0.001 | -2.33 | 0.042 | 0.0429999 | 0.042 | 412895 |
| 1730783700 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.0429999 | 0.042 | 109059 |
| 1730697300 | 0.04 | -0.003 | -6.98 | 0.041 | 0.041 | 0.04 | 224000 |
| 1730438100 | 0.0429999 | 0.0059999 | 16.22 | 0.037 | 0.0429999 | 0.037 | 1064135 |
| 1730351700 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 1045862 |
| 1730265300 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 340212 |
| 1730178900 | 0.042 | -0.001 | -2.33 | 0.042 | 0.0429999 | 0.042 | 116851 |
| 1730092500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 118223 |
| 1729833300 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.042 | 408876 |
| 1729746900 | 0.0429999 | 0.0029999 | 7.50 | 0.041 | 0.0429999 | 0.041 | 246373 |
| 1729660500 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 247785 |
| 1729574100 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 163246 |
| 1729487700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 390530 |
| 1729228500 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.038 | 2850535 |
| 1729142100 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 172003 |
| 1729055700 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 220045 |
| 1728969300 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.0429999 | 739917 |
| 1728882900 | 0.045 | -0.001 | -2.17 | 0.044 | 0.045 | 0.044 | 151779 |
| 1728623700 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.0429999 | 757693 |
| 1728537300 | 0.047 | 0.0005 | 1.08 | 0.047 | 0.0475 | 0.046 | 1003645 |
| 1728450900 | 0.0465 | 0.0015 | 3.33 | 0.046 | 0.047 | 0.046 | 250928 |
| 1728364500 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.0429999 | 875103 |
| 1728278100 | 0.044 | 0.0010001 | 2.33 | 0.045 | 0.046 | 0.044 | 1069515 |
| 1728022500 | 0.0429999 | -0.003 | -6.52 | 0.047 | 0.047 | 0.042 | 1545931 |
| 1727936100 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.044 | 3110322 |
| 1727849700 | 0.048 | -0.01 | -17.24 | 0.055 | 0.056 | 0.045 | 10436152 |
| 1727763300 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.056 | 392511 |
| 1727676900 | 0.059 | 0.001 | 1.72 | 0.059 | 0.06 | 0.057 | 310226 |
| 1727417700 | 0.058 | 0 | 0.00 | 0.059 | 0.06 | 0.058 | 569113 |
| 1727331300 | 0.058 | 0 | 0.00 | 0.059 | 0.059 | 0.057 | 89060 |
| 1727244900 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.058 | 162809 |
| 1727158500 | 0.059 | 0.001 | 1.72 | 0.059 | 0.06 | 0.059 | 181132 |
| 1727072100 | 0.058 | 0.002 | 3.57 | 0.057 | 0.061 | 0.056 | 201714 |
| 1726812900 | 0.056 | -0.003 | -5.08 | 0.059 | 0.06 | 0.056 | 709879 |
| 1726726500 | 0.059 | -0.004 | -6.35 | 0.061 | 0.061 | 0.058 | 499199 |
| 1726640100 | 0.063 | 0.002 | 3.28 | 0.064 | 0.064 | 0.063 | 8200 |
| 1726553700 | 0.061 | 0 | 0.00 | 0.061 | 0.064 | 0.06 | 414263 |
| 1726467300 | 0.061 | -0.002 | -3.17 | 0.063 | 0.063 | 0.061 | 165618 |
| 1726208100 | 0.063 | -0.001 | -1.56 | 0.064 | 0.064 | 0.061 | 1332671 |
| 1726121700 | 0.064 | -0.001 | -1.54 | 0.065 | 0.065 | 0.063 | 174799 |
| 1726035300 | 0.065 | -0.001 | -1.52 | 0.065 | 0.066 | 0.065 | 224562 |
| 1725948900 | 0.066 | -0.001 | -1.49 | 0.067 | 0.068 | 0.064 | 485943 |
| 1725862500 | 0.067 | 0.004 | 6.35 | 0.064 | 0.068 | 0.064 | 617717 |
| 1725603300 | 0.063 | 0.003 | 5.00 | 0.06 | 0.065 | 0.059 | 236708 |
| 1725516900 | 0.06 | -0.001 | -1.64 | 0.06 | 0.06 | 0.057 | 229690 |
| 1725430500 | 0.061 | -0.002 | -3.17 | 0.063 | 0.065 | 0.06 | 617766 |
| 1725344100 | 0.063 | -0.002 | -3.08 | 0.065 | 0.065 | 0.063 | 472563 |
| 1725257700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.064 | 307863 |
| 1724998500 | 0.065 | -0.001 | -1.52 | 0.067 | 0.067 | 0.065 | 123498 |
| 1724912100 | 0.066 | -0.001 | -1.49 | 0.069 | 0.069 | 0.064 | 665051 |
| 1724825700 | 0.067 | 0.001 | 1.52 | 0.067 | 0.067 | 0.066 | 174593 |
| 1724739300 | 0.066 | 0 | 0.00 | 0.066 | 0.067 | 0.066 | 441824 |
| 1724652900 | 0.066 | -0.003 | -4.35 | 0.07 | 0.07 | 0.064 | 743186 |
| 1724393700 | 0.069 | -0.001 | -1.43 | 0.068 | 0.069 | 0.068 | 212468 |
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
