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 | 0 | 0.34 | 0.345 | 0.335 | 6163 | 0.34012495 | DE |
| 4 | -0.035 | -9.33333333333 | 0.375 | 0.375 | 0.32 | 27895 | 0.34883115 | DE |
| 12 | -0.035 | -9.33333333333 | 0.375 | 0.4 | 0.32 | 35337 | 0.36452321 | DE |
| 26 | -0.145 | -29.8969072165 | 0.485 | 0.505 | 0.32 | 68056 | 0.42640972 | DE |
| 52 | -0.12 | -26.0869565217 | 0.46 | 0.605 | 0.32 | 94581 | 0.45335401 | DE |
| 156 | -0.565 | -62.4309392265 | 0.905 | 1.03 | 0.32 | 108405 | 0.63831276 | DE |
| 260 | -0.16 | -32 | 0.5 | 1.28 | 0.24 | 230911 | 0.64615834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 101327 |
| 1732770900 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 1698 |
| 1732684500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 18854 |
| 1732598100 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 5180 |
| 1732511700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732252500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 10 |
| 1732166100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 606 |
| 1732079700 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.3525 | 0.34 | 85147 |
| 1731993300 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.33 | 2000 |
| 1731906900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1731647700 | 0.3449999 | 0 | 0.00 | 0.335 | 0.3449999 | 0.335 | 6000 |
| 1731561300 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.3449999 | 0.3449999 | 200 |
| 1731474900 | 0.355 | 0.015 | 4.41 | 0.34 | 0.36 | 0.33 | 23439 |
| 1731388500 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.32 | 60020 |
| 1731302100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 195035 |
| 1731042900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730956500 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 4687 |
| 1730870100 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2811 |
| 1730783700 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 20400 |
| 1730697300 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 19047 |
| 1730438100 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1730351700 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 2890 |
| 1730265300 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.37 | 12197 |
| 1730178900 | 0.375 | -0.0025 | -0.66 | 0.375 | 0.375 | 0.375 | 24 |
| 1730092500 | 0.3775 | -0.0025 | -0.66 | 0.3775 | 0.3775 | 0.3775 | 136 |
| 1729833300 | 0.38 | -0.005 | -1.30 | 0.375 | 0.38 | 0.375 | 1033 |
| 1729746900 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.365 | 11502 |
| 1729660500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 26495 |
| 1729574100 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.37 | 1289 |
| 1729487700 | 0.385 | -0.005 | -1.28 | 0.3825 | 0.385 | 0.3825 | 1250 |
| 1729228500 | 0.39 | 0 | 0.00 | 0.375 | 0.39 | 0.375 | 4608 |
| 1729142100 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
| 1729055700 | 0.38 | -0.01 | -2.56 | 0.38 | 0.395 | 0.38 | 80960 |
| 1728969300 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 1041 |
| 1728882900 | 0.39 | 0 | 0.00 | 0.38 | 0.395 | 0.38 | 16431 |
| 1728623700 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2435 |
| 1728537300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 10240 |
| 1728450900 | 0.385 | 0.01 | 2.67 | 0.375 | 0.39 | 0.375 | 27849 |
| 1728364500 | 0.375 | -0.01 | -2.60 | 0.3775 | 0.39 | 0.375 | 15834 |
| 1728278100 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 1487 |
| 1728022500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1727936100 | 0.375 | -0.01 | -2.60 | 0.375 | 0.375 | 0.375 | 203 |
| 1727849700 | 0.385 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 60631 |
| 1727763300 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 38992 |
| 1727676900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.4 | 0.38 | 48160 |
| 1727417700 | 0.38 | 0.01 | 2.70 | 0.375 | 0.38 | 0.375 | 56479 |
| 1727331300 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 76354 |
| 1727244900 | 0.375 | 0.01 | 2.74 | 0.365 | 0.385 | 0.36 | 149934 |
| 1727158500 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.365 | 63043 |
| 1727072100 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.36 | 51277 |
| 1726812900 | 0.36 | 0.01 | 2.86 | 0.36 | 0.3625 | 0.3575 | 133148 |
| 1726726500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.3525 | 0.34 | 82878 |
| 1726640100 | 0.355 | 0 | 0.00 | 0.3575 | 0.3575 | 0.35 | 11375 |
| 1726553700 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 156924 |
| 1726467300 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.36 | 101551 |
| 1726208100 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.365 | 13182 |
| 1726121700 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.38 | 50500 |
| 1726035300 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1725948900 | 0.375 | -0.02 | -5.06 | 0.375 | 0.3875 | 0.375 | 32845 |
| 1725862500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1725603300 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1725516900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1725430500 | 0.395 | 0.025 | 6.76 | 0.37 | 0.395 | 0.37 | 6100 |
| 1725344100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 25674 |
| 1725257700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1724998500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 24750 |
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
