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 | 0.105 | 17.9487179487 | 0.585 | 0.785 | 0.585 | 296297 | 0.68812516 | DE |
| 4 | 0.25 | 56.8181818182 | 0.44 | 0.785 | 0.43 | 354958 | 0.60776782 | DE |
| 12 | 0.35 | 102.941176471 | 0.34 | 0.785 | 0.285 | 246484 | 0.48326555 | DE |
| 26 | 0.445 | 181.632653061 | 0.245 | 0.785 | 0.21 | 419206 | 0.38012984 | DE |
| 52 | 0.48 | 228.571428571 | 0.21 | 0.785 | 0.195 | 358263 | 0.35788973 | DE |
| 156 | 0.48 | 228.571428571 | 0.21 | 0.785 | 0.195 | 358263 | 0.35788973 | DE |
| 260 | 0.48 | 228.571428571 | 0.21 | 0.785 | 0.195 | 358263 | 0.35788973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.7 | 0.03 | 4.48 | 0.6949999 | 0.7 | 0.665 | 48481 |
| 1742879700 | 0.67 | 0.05 | 8.06 | 0.64 | 0.6899999 | 0.605 | 227824 |
| 1742793300 | 0.62 | -0.05 | -7.46 | 0.7 | 0.7 | 0.62 | 110373 |
| 1742534100 | 0.67 | -0.06 | -8.22 | 0.73 | 0.75 | 0.66 | 276194 |
| 1742447700 | 0.73 | 0.06 | 8.96 | 0.7 | 0.785 | 0.7 | 539514 |
| 1742361300 | 0.67 | 0.07 | 11.67 | 0.585 | 0.67 | 0.585 | 327582 |
| 1742274900 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.575 | 134854 |
| 1742188500 | 0.59 | -0.03 | -4.84 | 0.62 | 0.65 | 0.5699999 | 276968 |
| 1741929300 | 0.62 | 0.02 | 3.33 | 0.6 | 0.64 | 0.6 | 205867 |
| 1741842900 | 0.6 | 0.005 | 0.84 | 0.58 | 0.61 | 0.58 | 335593 |
| 1741756500 | 0.595 | 0.045 | 8.18 | 0.55 | 0.595 | 0.55 | 104212 |
| 1741670100 | 0.55 | -0.035 | -5.98 | 0.56 | 0.5649999 | 0.54 | 94643 |
| 1741583700 | 0.585 | -0.01 | -1.68 | 0.6 | 0.6 | 0.58 | 92124 |
| 1741324500 | 0.595 | 0.035 | 6.25 | 0.54 | 0.595 | 0.54 | 204005 |
| 1741238100 | 0.56 | -0.07 | -11.11 | 0.615 | 0.615 | 0.55 | 305299 |
| 1741151700 | 0.63 | -0.035 | -5.26 | 0.66 | 0.66 | 0.59 | 433660 |
| 1741065300 | 0.665 | 0.03 | 4.72 | 0.645 | 0.67 | 0.62 | 234851 |
| 1740978900 | 0.635 | 0.0650001 | 11.40 | 0.6 | 0.64 | 0.51 | 624826 |
| 1740719700 | 0.5699999 | 0.0849999 | 17.53 | 0.49 | 0.735 | 0.485 | 2279069 |
| 1740633300 | 0.485 | 0.055 | 12.79 | 0.435 | 0.495 | 0.435 | 198662 |
| 1740546900 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 93045 |
| 1740460500 | 0.44 | -0.0025 | -0.56 | 0.43 | 0.445 | 0.43 | 61519 |
| 1740374100 | 0.4425 | -0.0025 | -0.56 | 0.445 | 0.4525 | 0.44 | 94163 |
| 1740114900 | 0.445 | -0.005 | -1.11 | 0.45 | 0.46 | 0.445 | 203109 |
| 1740028500 | 0.45 | 0.045 | 11.11 | 0.42 | 0.45 | 0.4099999 | 351101 |
| 1739942100 | 0.405 | -0.005 | -1.22 | 0.405 | 0.44 | 0.39 | 418390 |
| 1739855700 | 0.4099999 | 0.0299999 | 7.89 | 0.39 | 0.4099999 | 0.385 | 391597 |
| 1739769300 | 0.38 | 0.015 | 4.11 | 0.38 | 0.39 | 0.375 | 253169 |
| 1739510100 | 0.365 | 0.005 | 1.39 | 0.365 | 0.39 | 0.36 | 271157 |
| 1739423700 | 0.36 | 0.0150001 | 4.35 | 0.355 | 0.36 | 0.355 | 6614 |
| 1739337300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.355 | 0.34 | 131304 |
| 1739250900 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.375 | 0.3449999 | 219333 |
| 1739164500 | 0.36 | -0.02 | -5.26 | 0.38 | 0.385 | 0.36 | 125865 |
| 1738905300 | 0.38 | -0.01 | -2.56 | 0.395 | 0.4099999 | 0.38 | 319271 |
| 1738818900 | 0.39 | 0.04 | 11.43 | 0.36 | 0.42 | 0.36 | 702152 |
| 1738732500 | 0.35 | 0.02 | 6.06 | 0.3449999 | 0.365 | 0.3449999 | 46771 |
| 1738646100 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 36971 |
| 1738559700 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 51619 |
| 1738300500 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.34 | 74581 |
| 1738214100 | 0.33 | 0 | 0.00 | 0.33 | 0.3449999 | 0.32 | 92628 |
| 1738127700 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.325 | 40255 |
| 1738041300 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 117141 |
| 1737695700 | 0.32 | 0.015 | 4.92 | 0.315 | 0.32 | 0.31 | 17676 |
| 1737609300 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 132197 |
| 1737522900 | 0.31 | -0.005 | -1.59 | 0.33 | 0.33 | 0.31 | 86628 |
| 1737436500 | 0.315 | 0.015 | 5.00 | 0.3 | 0.335 | 0.3 | 355657 |
| 1737350100 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 34371 |
| 1737090900 | 0.295 | -0.01 | -3.28 | 0.31 | 0.315 | 0.295 | 223220 |
| 1737004500 | 0.305 | 0.01 | 3.39 | 0.305 | 0.315 | 0.3 | 260809 |
| 1736918100 | 0.295 | -0.02 | -6.35 | 0.325 | 0.325 | 0.2849999 | 482119 |
| 1736831700 | 0.315 | -0.045 | -12.50 | 0.375 | 0.375 | 0.315 | 493347 |
| 1736745300 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.35 | 57144 |
| 1736486100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.38 | 0.35 | 162811 |
| 1736399700 | 0.355 | 0.03 | 9.23 | 0.33 | 0.355 | 0.33 | 43019 |
| 1736313300 | 0.325 | -0.04 | -10.96 | 0.37 | 0.37 | 0.325 | 129729 |
| 1736226900 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 107479 |
| 1736140500 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 208842 |
| 1735881300 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.34 | 81191 |
| 1735794900 | 0.365 | 0.035 | 10.61 | 0.34 | 0.365 | 0.34 | 311979 |
| 1735617660 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 41509 |
| 1735535700 | 0.34 | 0.035 | 11.48 | 0.315 | 0.34 | 0.315 | 125898 |
| 1735276500 | 0.305 | -0.01 | -3.17 | 0.31 | 0.31 | 0.305 | 40803 |
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
