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 | -0.055 | -11.7021276596 | 0.47 | 0.475 | 0.415 | 332290 | 0.43812787 | DE |
| 4 | -0.045 | -9.78260869565 | 0.46 | 0.51 | 0.415 | 549634 | 0.47195155 | DE |
| 12 | -0.19 | -31.4049586777 | 0.605 | 0.72 | 0.415 | 865808 | 0.53950988 | DE |
| 26 | -0.51 | -55.1351351351 | 0.925 | 1.1 | 0.415 | 759733 | 0.63478087 | DE |
| 52 | -0.105 | -20.1923076923 | 0.52 | 1.1 | 0.415 | 597580 | 0.69714429 | DE |
| 156 | -0.435 | -51.1764705882 | 0.85 | 1.42 | 0.285 | 464200 | 0.74014557 | DE |
| 260 | 0.065 | 18.5714285714 | 0.35 | 1.42 | 0.255 | 515415 | 0.64038074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.42 | -0.015 | -3.45 | 0.435 | 0.44 | 0.42 | 334684 |
| 1732166100 | 0.435 | -0.015 | -3.33 | 0.45 | 0.45 | 0.435 | 529069 |
| 1732079700 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.44 | 160581 |
| 1731993300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.44 | 287438 |
| 1731906900 | 0.445 | -0.02 | -4.30 | 0.47 | 0.475 | 0.445 | 349677 |
| 1731647700 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.45 | 579134 |
| 1731561300 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.46 | 405982 |
| 1731474900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.47 | 310189 |
| 1731388500 | 0.485 | 0.01 | 2.11 | 0.485 | 0.485 | 0.47 | 493749 |
| 1731302100 | 0.475 | -0.005 | -1.04 | 0.485 | 0.49 | 0.475 | 101925 |
| 1731042900 | 0.48 | 0.01 | 2.13 | 0.48 | 0.485 | 0.47 | 146453 |
| 1730956500 | 0.47 | -0.015 | -3.09 | 0.49 | 0.495 | 0.47 | 573752 |
| 1730870100 | 0.485 | 0.015 | 3.19 | 0.475 | 0.49 | 0.47 | 486364 |
| 1730783700 | 0.47 | -0.01 | -2.08 | 0.49 | 0.49 | 0.465 | 382354 |
| 1730697300 | 0.48 | -0.005 | -1.03 | 0.485 | 0.495 | 0.48 | 674918 |
| 1730438100 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.48 | 892617 |
| 1730351700 | 0.485 | 0 | 0.00 | 0.495 | 0.51 | 0.485 | 1067947 |
| 1730265300 | 0.485 | 0.005 | 1.04 | 0.48 | 0.51 | 0.48 | 1156032 |
| 1730178900 | 0.48 | 0.015 | 3.23 | 0.47 | 0.5 | 0.465 | 1090364 |
| 1730092500 | 0.465 | 0.005 | 1.09 | 0.46 | 0.475 | 0.46 | 969446 |
| 1729833300 | 0.46 | -0.015 | -3.16 | 0.48 | 0.49 | 0.455 | 1305106 |
| 1729746900 | 0.475 | -0.015 | -3.06 | 0.49 | 0.495 | 0.455 | 2753088 |
| 1729660500 | 0.49 | -0.225 | -31.47 | 0.5 | 0.54 | 0.45 | 9121596 |
| 1729574100 | 0.715 | 0.01 | 1.42 | 0.72 | 0.72 | 0.68 | 999122 |
| 1729487700 | 0.705 | 0.055 | 8.46 | 0.655 | 0.715 | 0.655 | 753701 |
| 1729228500 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 1018859 |
| 1729142100 | 0.65 | 0.025 | 4.00 | 0.645 | 0.665 | 0.63 | 737152 |
| 1729055700 | 0.625 | -0.025 | -3.85 | 0.655 | 0.66 | 0.625 | 688652 |
| 1728969300 | 0.65 | 0.03 | 4.84 | 0.64 | 0.67 | 0.62 | 2320315 |
| 1728882900 | 0.62 | 0.0500001 | 8.77 | 0.5699999 | 0.64 | 0.5699999 | 2211499 |
| 1728623700 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.58 | 0.56 | 612496 |
| 1728537300 | 0.575 | 0.0050001 | 0.88 | 0.575 | 0.585 | 0.555 | 392979 |
| 1728450900 | 0.5699999 | 0.0099999 | 1.79 | 0.575 | 0.575 | 0.555 | 175255 |
| 1728364500 | 0.56 | -0.04 | -6.67 | 0.6 | 0.605 | 0.5575 | 1226681 |
| 1728278100 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.585 | 606963 |
| 1728022500 | 0.58 | 0.0100001 | 1.75 | 0.61 | 0.61 | 0.58 | 976401 |
| 1727936100 | 0.5699999 | -0.03 | -5.00 | 0.61 | 0.61 | 0.5699999 | 286255 |
| 1727849700 | 0.6 | 0.005 | 0.84 | 0.58 | 0.605 | 0.575 | 226110 |
| 1727763300 | 0.595 | 0.02 | 3.48 | 0.58 | 0.595 | 0.575 | 89821 |
| 1727676900 | 0.575 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 345043 |
| 1727417700 | 0.575 | -0.015 | -2.54 | 0.59 | 0.605 | 0.575 | 292666 |
| 1727331300 | 0.59 | 0.04 | 7.27 | 0.5699999 | 0.6 | 0.555 | 579200 |
| 1727244900 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 177105 |
| 1727158500 | 0.56 | 0.015 | 2.75 | 0.545 | 0.56 | 0.545 | 192096 |
| 1727072100 | 0.545 | -0.015 | -2.68 | 0.56 | 0.56 | 0.545 | 274743 |
| 1726812900 | 0.56 | -0.015 | -2.61 | 0.58 | 0.58 | 0.56 | 239821 |
| 1726726500 | 0.575 | 0.015 | 2.68 | 0.5649999 | 0.58 | 0.555 | 177655 |
| 1726640100 | 0.56 | -0.015 | -2.61 | 0.59 | 0.59 | 0.555 | 219946 |
| 1726553700 | 0.575 | 0.0050001 | 0.88 | 0.58 | 0.585 | 0.56 | 204312 |
| 1726467300 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.59 | 0.5675 | 406115 |
| 1726208100 | 0.575 | -0.01 | -1.71 | 0.585 | 0.6 | 0.5699999 | 327107 |
| 1726121700 | 0.585 | 0.025 | 4.46 | 0.56 | 0.61 | 0.56 | 995174 |
| 1726035300 | 0.56 | 0.01 | 1.82 | 0.555 | 0.59 | 0.555 | 326442 |
| 1725948900 | 0.55 | 0.005 | 0.92 | 0.545 | 0.5699999 | 0.54 | 4509616 |
| 1725862500 | 0.545 | 0.01 | 1.87 | 0.54 | 0.55 | 0.52 | 476997 |
| 1725603300 | 0.535 | 0 | 0.00 | 0.55 | 0.56 | 0.535 | 573575 |
| 1725516900 | 0.535 | -0.02 | -3.60 | 0.56 | 0.5699999 | 0.53 | 610255 |
| 1725430500 | 0.555 | -0.025 | -4.31 | 0.5699999 | 0.5699999 | 0.55 | 811751 |
| 1725344100 | 0.58 | 0.0025 | 0.43 | 0.575 | 0.605 | 0.5649999 | 1268737 |
| 1725257700 | 0.5775 | -0.0325 | -5.33 | 0.605 | 0.61 | 0.5699999 | 1445416 |
| 1724998500 | 0.61 | -0.02 | -3.17 | 0.625 | 0.635 | 0.61 | 566141 |
| 1724912100 | 0.63 | -0.045 | -6.67 | 0.675 | 0.6899999 | 0.62 | 1049950 |
| 1724825700 | 0.675 | 0.055 | 8.87 | 0.625 | 0.6949999 | 0.61 | 1540866 |
| 1724739300 | 0.62 | 0.065 | 11.71 | 0.5649999 | 0.64 | 0.5649999 | 1455428 |
| 1724652900 | 0.555 | -0.04 | -6.72 | 0.6 | 0.6 | 0.545 | 1080915 |
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
