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 | -0.006 | -10.5263157895 | 0.057 | 0.057 | 0.048 | 282066 | 0.05365396 | DE |
| 4 | -0.016 | -23.8805970149 | 0.067 | 0.067 | 0.048 | 231562 | 0.05582237 | DE |
| 12 | -0.001 | -1.92307692308 | 0.052 | 0.072 | 0.048 | 543987 | 0.06281153 | DE |
| 26 | 0.019 | 59.375 | 0.032 | 0.072 | 0.03 | 757730 | 0.05324177 | DE |
| 52 | 0.04 | 363.636363636 | 0.011 | 0.072 | 0.011 | 845306 | 0.03432557 | DE |
| 156 | -0.019 | -27.1428571429 | 0.07 | 0.08 | 0.01 | 588231 | 0.03186084 | DE |
| 260 | -0.039 | -43.3333333333 | 0.09 | 0.135 | 0.01 | 541285 | 0.03716855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.052 | 0.003 | 6.12 | 0.052 | 0.052 | 0.052 | 70000 |
| 1732770900 | 0.049 | -0.006 | -10.91 | 0.05 | 0.05 | 0.049 | 104853 |
| 1732684500 | 0.055 | 0.003 | 5.77 | 0.049 | 0.055 | 0.049 | 273954 |
| 1732598100 | 0.052 | -0.002 | -3.70 | 0.055 | 0.055 | 0.052 | 48858 |
| 1732511700 | 0.054 | -0.003 | -5.26 | 0.057 | 0.057 | 0.05 | 912667 |
| 1732252500 | 0.057 | -0.002 | -3.39 | 0.057 | 0.057 | 0.057 | 16105 |
| 1732166100 | 0.059 | 0 | 0.00 | 0.055 | 0.059 | 0.055 | 148322 |
| 1732079700 | 0.059 | 0.004 | 7.27 | 0.059 | 0.06 | 0.059 | 34983 |
| 1731993300 | 0.055 | -0.003 | -5.17 | 0.058 | 0.058 | 0.055 | 120384 |
| 1731906900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731647700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731561300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731474900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731388500 | 0.058 | 0.002 | 3.57 | 0.058 | 0.062 | 0.057 | 506703 |
| 1731302100 | 0.056 | 0 | 0.00 | 0.057 | 0.057 | 0.056 | 306679 |
| 1731042900 | 0.056 | 0 | 0.00 | 0.057 | 0.057 | 0.0509999 | 200469 |
| 1730956500 | 0.056 | -0.003 | -5.08 | 0.059 | 0.059 | 0.053 | 273728 |
| 1730870100 | 0.059 | 0.001 | 1.72 | 0.059 | 0.059 | 0.059 | 832 |
| 1730783700 | 0.058 | 0.001 | 1.75 | 0.057 | 0.058 | 0.054 | 502570 |
| 1730697300 | 0.057 | -0.01 | -14.93 | 0.067 | 0.067 | 0.057 | 183891 |
| 1730438100 | 0.067 | -0.003 | -4.29 | 0.063 | 0.067 | 0.059 | 483252 |
| 1730351700 | 0.07 | 0.0035 | 5.26 | 0.069 | 0.07 | 0.069 | 216700 |
| 1730265300 | 0.0665 | 0.0035 | 5.56 | 0.065 | 0.067 | 0.065 | 175761 |
| 1730178900 | 0.063 | 0.003 | 5.00 | 0.061 | 0.065 | 0.061 | 65957 |
| 1730092500 | 0.06 | -0.003 | -4.76 | 0.062 | 0.062 | 0.059 | 1035508 |
| 1729833300 | 0.063 | 0.005 | 8.62 | 0.059 | 0.063 | 0.057 | 836273 |
| 1729746900 | 0.058 | -0.002 | -3.33 | 0.06 | 0.06 | 0.058 | 308749 |
| 1729660500 | 0.06 | 0.004 | 7.14 | 0.059 | 0.061 | 0.059 | 406141 |
| 1729574100 | 0.056 | -0.003 | -5.08 | 0.06 | 0.06 | 0.056 | 339505 |
| 1729487700 | 0.059 | -0.004 | -6.35 | 0.064 | 0.064 | 0.057 | 1072911 |
| 1729228500 | 0.063 | -0.004 | -5.97 | 0.068 | 0.068 | 0.063 | 405462 |
| 1729142100 | 0.067 | -0.003 | -4.29 | 0.07 | 0.072 | 0.06 | 1716455 |
| 1729059300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728972900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728886500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728627300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728540900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728454500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728368100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728281700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728022500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727936100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727849700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727763300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727676900 | 0.07 | -0.001 | -1.41 | 0.069 | 0.07 | 0.068 | 613567 |
| 1727417700 | 0.0709999 | 0.0029999 | 4.41 | 0.068 | 0.072 | 0.068 | 931488 |
| 1727331300 | 0.068 | -0.001 | -1.45 | 0.069 | 0.07 | 0.067 | 945672 |
| 1727244900 | 0.069 | 0.004 | 6.15 | 0.065 | 0.069 | 0.065 | 1736604 |
| 1727158500 | 0.065 | 0 | 0.00 | 0.063 | 0.065 | 0.063 | 288997 |
| 1727072100 | 0.065 | 0.001 | 1.56 | 0.065 | 0.065 | 0.064 | 128454 |
| 1726812900 | 0.064 | 0.003 | 4.92 | 0.062 | 0.066 | 0.062 | 791053 |
| 1726726500 | 0.061 | -0.0035 | -5.43 | 0.061 | 0.062 | 0.061 | 231634 |
| 1726640100 | 0.0645 | 0.0005 | 0.78 | 0.065 | 0.065 | 0.064 | 11075 |
| 1726553700 | 0.064 | 0.002 | 3.23 | 0.063 | 0.067 | 0.063 | 2899751 |
| 1726467300 | 0.062 | 0.008 | 14.81 | 0.054 | 0.063 | 0.053 | 3102989 |
| 1726208100 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 14678 |
| 1726121700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 380076 |
| 1726035300 | 0.053 | 0.0020001 | 3.92 | 0.0509999 | 0.053 | 0.0509999 | 541600 |
| 1725948900 | 0.0509999 | -0.003 | -5.56 | 0.052 | 0.052 | 0.0509999 | 3753 |
| 1725862500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1725603300 | 0.054 | 0 | 0.00 | 0.052 | 0.055 | 0.052 | 777154 |
| 1725516900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.0525 | 639131 |
| 1725430500 | 0.054 | 0 | 0.00 | 0.054 | 0.055 | 0.054 | 255586 |
| 1725344100 | 0.054 | -0.002 | -3.57 | 0.055 | 0.058 | 0.054 | 1099913 |
| 1725257700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
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
