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 | 0.015 | 23.4375 | 0.064 | 0.082 | 0.06 | 1754971 | 0.06439676 | DE |
| 4 | 0.016 | 25.3968253968 | 0.063 | 0.082 | 0.06 | 945209 | 0.06446211 | DE |
| 12 | 0.014 | 21.5384615385 | 0.065 | 0.086 | 0.06 | 534245 | 0.06670199 | DE |
| 26 | 0 | 0 | 0.079 | 0.086 | 0.06 | 375426 | 0.06881205 | DE |
| 52 | -0.046 | -36.8 | 0.125 | 0.145 | 0.06 | 333683 | 0.08732382 | DE |
| 156 | -0.091 | -53.5294117647 | 0.17 | 0.225 | 0.06 | 354269 | 0.13854071 | DE |
| 260 | -0.001 | -1.25 | 0.08 | 0.315 | 0.06 | 492639 | 0.16026427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.069 | 0 | 0.00 | 0.068 | 0.069 | 0.068 | 736382 |
| 1742879700 | 0.069 | 0 | 0.00 | 0.069 | 0.0709999 | 0.067 | 1183483 |
| 1742793300 | 0.069 | 0.007 | 11.29 | 0.062 | 0.069 | 0.061 | 2080596 |
| 1742534100 | 0.062 | 0.001 | 1.64 | 0.061 | 0.062 | 0.061 | 1835821 |
| 1742447700 | 0.061 | -0.001 | -1.61 | 0.062 | 0.063 | 0.06 | 1817372 |
| 1742361300 | 0.062 | -0.0015 | -2.36 | 0.064 | 0.064 | 0.062 | 1857581 |
| 1742274900 | 0.0635 | -0.0025 | -3.79 | 0.064 | 0.064 | 0.06 | 3622878 |
| 1742188500 | 0.066 | -0.0015 | -2.22 | 0.068 | 0.068 | 0.063 | 808806 |
| 1741929300 | 0.0675 | 0.0045 | 7.14 | 0.065 | 0.0675 | 0.064 | 819733 |
| 1741842900 | 0.063 | -0.002 | -3.08 | 0.064 | 0.064 | 0.063 | 44635 |
| 1741756500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.062 | 848611 |
| 1741670100 | 0.065 | -0.002 | -2.99 | 0.065 | 0.065 | 0.065 | 428159 |
| 1741583700 | 0.067 | -0.002 | -2.90 | 0.064 | 0.068 | 0.064 | 286795 |
| 1741324500 | 0.069 | 0.005 | 7.81 | 0.061 | 0.07 | 0.061 | 689164 |
| 1741238100 | 0.064 | 0.002 | 3.23 | 0.062 | 0.065 | 0.061 | 936330 |
| 1741151700 | 0.062 | 0 | 0.00 | 0.063 | 0.064 | 0.062 | 698431 |
| 1741065300 | 0.062 | -0.001 | -1.59 | 0.062 | 0.062 | 0.061 | 255000 |
| 1740978900 | 0.063 | 0.001 | 1.61 | 0.063 | 0.063 | 0.062 | 5786 |
| 1740719700 | 0.062 | 0 | 0.00 | 0.062 | 0.063 | 0.061 | 512578 |
| 1740633300 | 0.062 | -0.003 | -4.62 | 0.065 | 0.065 | 0.062 | 64630 |
| 1740546900 | 0.065 | -0.001 | -1.52 | 0.063 | 0.066 | 0.063 | 107791 |
| 1740460500 | 0.066 | 0.003 | 4.76 | 0.064 | 0.066 | 0.063 | 503920 |
| 1740374100 | 0.063 | -0.004 | -5.97 | 0.068 | 0.068 | 0.063 | 777116 |
| 1740114900 | 0.067 | -0.001 | -1.47 | 0.068 | 0.068 | 0.067 | 164373 |
| 1740028500 | 0.068 | 0 | 0.00 | 0.07 | 0.07 | 0.068 | 546695 |
| 1739942100 | 0.068 | 0.001 | 1.49 | 0.068 | 0.068 | 0.068 | 60110 |
| 1739855700 | 0.067 | -0.003 | -4.29 | 0.07 | 0.0709999 | 0.067 | 719432 |
| 1739769300 | 0.07 | 0 | 0.00 | 0.072 | 0.072 | 0.07 | 354950 |
| 1739510100 | 0.07 | 0 | 0.00 | 0.07 | 0.0709999 | 0.07 | 48804 |
| 1739423700 | 0.07 | 0.003 | 4.48 | 0.065 | 0.0709999 | 0.065 | 877178 |
| 1739337300 | 0.067 | 0.003 | 4.69 | 0.064 | 0.068 | 0.063 | 108836 |
| 1739250900 | 0.064 | 0 | 0.00 | 0.065 | 0.065 | 0.064 | 351886 |
| 1739164500 | 0.064 | 0.001 | 1.59 | 0.063 | 0.068 | 0.063 | 156545 |
| 1738905300 | 0.063 | -0.004 | -5.97 | 0.063 | 0.065 | 0.062 | 377407 |
| 1738818900 | 0.067 | -0.002 | -2.90 | 0.07 | 0.077 | 0.064 | 1116296 |
| 1738732500 | 0.069 | 0.001 | 1.47 | 0.068 | 0.07 | 0.068 | 184429 |
| 1738646100 | 0.068 | -0.004 | -5.56 | 0.072 | 0.073 | 0.068 | 261020 |
| 1738559700 | 0.072 | -0.001 | -1.37 | 0.0709999 | 0.072 | 0.0709999 | 60191 |
| 1738300500 | 0.073 | -0.002 | -2.67 | 0.074 | 0.074 | 0.07 | 705233 |
| 1738214100 | 0.075 | 0.006 | 8.70 | 0.069 | 0.075 | 0.069 | 739479 |
| 1738127700 | 0.069 | -0.002 | -2.82 | 0.072 | 0.074 | 0.067 | 933630 |
| 1738041300 | 0.0709999 | -0.006 | -7.79 | 0.077 | 0.078 | 0.07 | 457638 |
| 1737695700 | 0.077 | 0.002 | 2.67 | 0.078 | 0.078 | 0.076 | 129977 |
| 1737609300 | 0.075 | -0.003 | -3.85 | 0.078 | 0.078 | 0.075 | 46796 |
| 1737522900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 84116 |
| 1737436500 | 0.078 | 0.001 | 1.30 | 0.076 | 0.078 | 0.076 | 146485 |
| 1737350100 | 0.077 | 0.001 | 1.32 | 0.077 | 0.078 | 0.076 | 224055 |
| 1737090900 | 0.076 | -0.006 | -7.32 | 0.08 | 0.08 | 0.076 | 148555 |
| 1737004500 | 0.082 | 0.002 | 2.50 | 0.079 | 0.082 | 0.078 | 19392 |
| 1736918100 | 0.08 | 0.001 | 1.27 | 0.08 | 0.08 | 0.075 | 380645 |
| 1736831700 | 0.079 | -0.003 | -3.66 | 0.083 | 0.083 | 0.073 | 115000 |
| 1736745300 | 0.082 | 0.005 | 6.49 | 0.079 | 0.0859999 | 0.079 | 483583 |
| 1736486100 | 0.077 | 0.004 | 5.48 | 0.077 | 0.077 | 0.074 | 92531 |
| 1736399700 | 0.073 | -0.005 | -6.41 | 0.076 | 0.077 | 0.072 | 10594 |
| 1736313300 | 0.078 | 0.008 | 11.43 | 0.07 | 0.079 | 0.07 | 234714 |
| 1736226900 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 21660 |
| 1736140500 | 0.069 | 0 | 0.00 | 0.066 | 0.0709999 | 0.066 | 256235 |
| 1735881300 | 0.069 | 0.002 | 2.99 | 0.067 | 0.069 | 0.067 | 177394 |
| 1735794900 | 0.067 | 0 | 0.00 | 0.065 | 0.067 | 0.065 | 5158 |
| 1735617660 | 0.067 | -0.002 | -2.90 | 0.065 | 0.067 | 0.065 | 132227 |
| 1735535700 | 0.069 | 0.002 | 2.99 | 0.067 | 0.069 | 0.065 | 148634 |
| 1735276500 | 0.067 | 0.002 | 3.08 | 0.067 | 0.067 | 0.067 | 6900 |
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
