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 | -0.005 | -5.26315789474 | 0.095 | 0.099 | 0.09 | 123562 | 0.09206397 | DE |
| 4 | -0.02 | -18.1818181818 | 0.11 | 0.11 | 0.09 | 111191 | 0.09679056 | DE |
| 12 | -0.01 | -10 | 0.1 | 0.115 | 0.083 | 95770 | 0.09849739 | DE |
| 26 | -0.06 | -40 | 0.15 | 0.16 | 0.083 | 128787 | 0.10605758 | DE |
| 52 | -0.1 | -52.6315789474 | 0.19 | 0.245 | 0.083 | 128361 | 0.14089195 | DE |
| 156 | -0.13 | -59.0909090909 | 0.22 | 0.275 | 0.083 | 161200 | 0.17081027 | DE |
| 260 | 0.072 | 400 | 0.018 | 0.275 | 0.005 | 1461632 | 0.02092513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.09 | 0 | 0.00 | 0.091 | 0.091 | 0.09 | 130000 |
| 1732166100 | 0.09 | -0.004 | -4.26 | 0.091 | 0.091 | 0.09 | 100000 |
| 1732079700 | 0.094 | 0.004 | 4.44 | 0.099 | 0.099 | 0.094 | 135090 |
| 1731993300 | 0.09 | -0.007 | -7.22 | 0.097 | 0.097 | 0.09 | 147751 |
| 1731906900 | 0.097 | 0.005 | 5.43 | 0.095 | 0.097 | 0.093 | 104969 |
| 1731647700 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1731561300 | 0.092 | -0.003 | -3.16 | 0.092 | 0.092 | 0.092 | 64488 |
| 1731474900 | 0.095 | -0.002 | -2.06 | 0.097 | 0.097 | 0.095 | 42551 |
| 1731388500 | 0.097 | 0 | 0.00 | 0.105 | 0.105 | 0.097 | 26332 |
| 1731302100 | 0.097 | -0.008 | -7.62 | 0.105 | 0.105 | 0.097 | 112249 |
| 1731042900 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 10000 |
| 1730956500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730870100 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 10620 |
| 1730783700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1730697300 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 10000 |
| 1730438100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730351700 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 5210 |
| 1730265300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 108885 |
| 1730178900 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 659726 |
| 1730092500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1729833300 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 90000 |
| 1729746900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 17000 |
| 1729660500 | 0.1 | -0.005 | -4.76 | 0.105 | 0.11 | 0.1 | 145294 |
| 1729574100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 72204 |
| 1729487700 | 0.105 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 43022 |
| 1729228500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1729142100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 16220 |
| 1729055700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 18518 |
| 1728969300 | 0.105 | 0.006 | 6.06 | 0.105 | 0.105 | 0.105 | 5000 |
| 1728882900 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1728623700 | 0.099 | 0 | 0.00 | 0.094 | 0.099 | 0.092 | 102364 |
| 1728537300 | 0.099 | 0.006 | 6.45 | 0.093 | 0.099 | 0.093 | 33336 |
| 1728450900 | 0.093 | 0 | 0.00 | 0.096 | 0.096 | 0.093 | 203463 |
| 1728364500 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1728278100 | 0.093 | -0.007 | -7.00 | 0.1 | 0.1 | 0.092 | 165745 |
| 1728022500 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.088 | 447647 |
| 1727936100 | 0.1 | -0.01 | -9.09 | 0.11 | 0.11 | 0.1 | 103622 |
| 1727849700 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 44558 |
| 1727763300 | 0.105 | -0.01 | -8.70 | 0.105 | 0.105 | 0.105 | 79999 |
| 1727676900 | 0.115 | 0.015 | 15.00 | 0.105 | 0.115 | 0.105 | 396680 |
| 1727417700 | 0.1 | 0.01 | 11.11 | 0.1 | 0.105 | 0.1 | 75552 |
| 1727331300 | 0.09 | 0.002 | 2.27 | 0.088 | 0.09 | 0.088 | 98247 |
| 1727244900 | 0.088 | 0.005 | 6.02 | 0.083 | 0.088 | 0.083 | 56813 |
| 1727158500 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 9478 |
| 1727072100 | 0.083 | -0.007 | -7.78 | 0.0859999 | 0.0859999 | 0.083 | 137086 |
| 1726812900 | 0.09 | -0.007 | -7.22 | 0.094 | 0.094 | 0.09 | 278369 |
| 1726726500 | 0.097 | -0.003 | -3.00 | 0.097 | 0.097 | 0.097 | 2276 |
| 1726640100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726553700 | 0.1 | 0.005 | 5.26 | 0.099 | 0.1 | 0.099 | 28652 |
| 1726467300 | 0.095 | -0.004 | -4.04 | 0.095 | 0.095 | 0.095 | 10526 |
| 1726208100 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.095 | 16112 |
| 1726121700 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 30480 |
| 1726035300 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1725948900 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 11441 |
| 1725862500 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1725603300 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 26278 |
| 1725516900 | 0.099 | -0.001 | -1.00 | 0.099 | 0.099 | 0.099 | 87286 |
| 1725430500 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 12690 |
| 1725344100 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.1 | 63127 |
| 1725257700 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1724998500 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.093 | 62209 |
| 1724912100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 151124 |
| 1724825700 | 0.1 | 0.004 | 4.17 | 0.1 | 0.1 | 0.1 | 40459 |
| 1724739300 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1724652900 | 0.096 | -0.004 | -4.00 | 0.105 | 0.105 | 0.096 | 37369 |
| 1724393700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.099 | 550000 |
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
