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 | 0.002 | 6.45161290323 | 0.031 | 0.032 | 0.029 | 275058 | 0.03022735 | DE |
| 4 | 0 | 0 | 0.033 | 0.037 | 0.026 | 484993 | 0.03337294 | DE |
| 12 | -0.008 | -19.512195122 | 0.041 | 0.05 | 0.026 | 672580 | 0.03903516 | DE |
| 26 | -0.01 | -23.2558139535 | 0.043 | 0.05 | 0.026 | 533490 | 0.03989414 | DE |
| 52 | 0.004 | 13.7931034483 | 0.029 | 0.05 | 0.017 | 541933 | 0.03454898 | DE |
| 156 | -0.072 | -68.5714285714 | 0.105 | 0.15 | 0.017 | 409695 | 0.04774572 | DE |
| 260 | -0.047 | -58.75 | 0.08 | 0.26 | 0.017 | 447184 | 0.0946614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 90556 |
| 1732252500 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 18872 |
| 1732166100 | 0.031 | 0.001 | 3.33 | 0.032 | 0.032 | 0.03 | 644062 |
| 1732079700 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 71546 |
| 1731993300 | 0.029 | -0.004 | -12.12 | 0.031 | 0.032 | 0.029 | 550252 |
| 1731906900 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 153019 |
| 1731647700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1731561300 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 56639 |
| 1731474900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731388500 | 0.033 | -0.004 | -10.81 | 0.037 | 0.037 | 0.033 | 554761 |
| 1731302100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1731042900 | 0.037 | 0.002 | 5.71 | 0.035 | 0.037 | 0.035 | 27008 |
| 1730956500 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 464959 |
| 1730870100 | 0.036 | 0.003 | 9.09 | 0.034 | 0.036 | 0.034 | 1091357 |
| 1730783700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 58671 |
| 1730697300 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.033 | 404488 |
| 1730438100 | 0.036 | 0.01 | 38.46 | 0.031 | 0.037 | 0.031 | 2318851 |
| 1730351700 | 0.026 | -0.007 | -21.21 | 0.032 | 0.032 | 0.026 | 691660 |
| 1730265300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 383724 |
| 1730178900 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.032 | 664456 |
| 1730092500 | 0.032 | 0.001 | 3.23 | 0.031 | 0.036 | 0.031 | 573996 |
| 1729833300 | 0.031 | 0 | 0.00 | 0.031 | 0.034 | 0.031 | 111993 |
| 1729746900 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 316229 |
| 1729660500 | 0.032 | -0.002 | -5.88 | 0.033 | 0.033 | 0.032 | 848355 |
| 1729574100 | 0.034 | -0.002 | -5.56 | 0.037 | 0.038 | 0.034 | 2604096 |
| 1729487700 | 0.036 | -0.001 | -2.70 | 0.037 | 0.039 | 0.036 | 1949005 |
| 1729228500 | 0.037 | -0.003 | -7.50 | 0.039 | 0.04 | 0.035 | 809331 |
| 1729142100 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 879968 |
| 1729055700 | 0.042 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 422856 |
| 1728969300 | 0.042 | 0.003 | 7.69 | 0.04 | 0.042 | 0.04 | 101000 |
| 1728882900 | 0.039 | -0.003 | -7.14 | 0.042 | 0.042 | 0.039 | 1832050 |
| 1728623700 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 171660 |
| 1728537300 | 0.041 | -0.001 | -2.38 | 0.041 | 0.042 | 0.035 | 1465395 |
| 1728450900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 398998 |
| 1728364500 | 0.042 | -0.001 | -2.33 | 0.045 | 0.045 | 0.042 | 1228492 |
| 1728278100 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 624925 |
| 1728022500 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.044 | 413348 |
| 1727936100 | 0.044 | -0.001 | -2.22 | 0.044 | 0.045 | 0.044 | 544757 |
| 1727849700 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 784500 |
| 1727763300 | 0.046 | 0.0030001 | 6.98 | 0.042 | 0.047 | 0.042 | 957216 |
| 1727676900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 804651 |
| 1727417700 | 0.044 | -0.0025 | -5.38 | 0.047 | 0.047 | 0.044 | 1139036 |
| 1727331300 | 0.0465 | 0.0005 | 1.09 | 0.046 | 0.047 | 0.045 | 994075 |
| 1727244900 | 0.046 | 0.005 | 12.20 | 0.0429999 | 0.05 | 0.0429999 | 2214231 |
| 1727158500 | 0.041 | -0.001 | -2.38 | 0.042 | 0.0429999 | 0.041 | 306585 |
| 1727072100 | 0.042 | -0.001 | -2.33 | 0.042 | 0.0429999 | 0.042 | 507319 |
| 1726812900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 150000 |
| 1726726500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 333096 |
| 1726640100 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 438084 |
| 1726553700 | 0.044 | 0.0010001 | 2.33 | 0.042 | 0.044 | 0.042 | 91330 |
| 1726467300 | 0.0429999 | -0.001 | -2.27 | 0.045 | 0.045 | 0.0429999 | 497105 |
| 1726208100 | 0.044 | 0.004 | 10.00 | 0.041 | 0.047 | 0.04 | 1751821 |
| 1726121700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.041 | 0.04 | 460096 |
| 1726035300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1725948900 | 0.039 | -0.001 | -2.50 | 0.039 | 0.04 | 0.039 | 318067 |
| 1725862500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 137375 |
| 1725603300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725516900 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 50000 |
| 1725430500 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 449998 |
| 1725344100 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.04 | 1065991 |
| 1725257700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 825152 |
| 1724998500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
| 1724912100 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.037 | 229398 |
| 1724825700 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 745263 |
| 1724739300 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.04 | 204333 |
| 1724652900 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.041 | 730863 |
| 1724393700 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 114471 |
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
