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 | -0.035 | -7.14285714286 | 0.49 | 0.495 | 0.455 | 94702 | 0.46802623 | DE |
| 4 | -0.205 | -31.0606060606 | 0.66 | 0.7 | 0.455 | 176379 | 0.50719372 | DE |
| 12 | -0.245 | -35 | 0.7 | 0.7 | 0.455 | 89627 | 0.54108397 | DE |
| 26 | 0.075 | 19.7368421053 | 0.38 | 0.785 | 0.33 | 79727 | 0.53606718 | DE |
| 52 | -0.205 | -31.0606060606 | 0.66 | 0.785 | 0.33 | 66980 | 0.4993056 | DE |
| 156 | -0.19 | -29.4573643411 | 0.645 | 1.3 | 0.3 | 87246 | 0.58178436 | DE |
| 260 | -0.44 | -49.1620111732 | 0.895 | 1.3 | 0.235 | 101879 | 0.56872736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.46 | 454636 |
| 1732598100 | 0.465 | 0 | 0.00 | 0.47 | 0.475 | 0.46 | 184148 |
| 1732511700 | 0.465 | -0.005 | -1.06 | 0.48 | 0.48 | 0.46 | 116259 |
| 1732252500 | 0.47 | -0.005 | -1.05 | 0.47 | 0.48 | 0.47 | 66223 |
| 1732166100 | 0.475 | -0.01 | -2.06 | 0.48 | 0.495 | 0.475 | 103580 |
| 1732079700 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 3302 |
| 1731993300 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 378251 |
| 1731906900 | 0.495 | 0.01 | 2.06 | 0.5 | 0.5 | 0.495 | 48479 |
| 1731647700 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.48 | 69131 |
| 1731561300 | 0.485 | -0.0025 | -0.51 | 0.49 | 0.51 | 0.485 | 370246 |
| 1731474900 | 0.4875 | -0.0025 | -0.51 | 0.49 | 0.5 | 0.465 | 166898 |
| 1731388500 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.475 | 339470 |
| 1731302100 | 0.48 | -0.025 | -4.95 | 0.495 | 0.5 | 0.48 | 461041 |
| 1731042900 | 0.505 | -0.03 | -5.61 | 0.5 | 0.505 | 0.49 | 285771 |
| 1730956500 | 0.535 | -0.015 | -2.73 | 0.54 | 0.55 | 0.535 | 61462 |
| 1730870100 | 0.55 | 0 | 0.00 | 0.55 | 0.555 | 0.54 | 41933 |
| 1730783700 | 0.55 | -0.14 | -20.29 | 0.59 | 0.59 | 0.52 | 237993 |
| 1730697300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730438100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730351700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 87371 |
| 1730265300 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.6899999 | 0.65 | 153259 |
| 1730178900 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 134054 |
| 1730092500 | 0.65 | 0.055 | 9.24 | 0.605 | 0.65 | 0.605 | 96431 |
| 1729833300 | 0.595 | 0.01 | 1.71 | 0.6 | 0.6 | 0.59 | 106484 |
| 1729746900 | 0.585 | 0.01 | 1.74 | 0.605 | 0.61 | 0.585 | 78850 |
| 1729660500 | 0.575 | -0.015 | -2.54 | 0.59 | 0.59 | 0.575 | 45384 |
| 1729574100 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1729487700 | 0.59 | 0 | 0.00 | 0.61 | 0.61 | 0.585 | 17579 |
| 1729228500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 5581 |
| 1729142100 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.59 | 3250 |
| 1729055700 | 0.585 | -0.015 | -2.50 | 0.6 | 0.6 | 0.58 | 26336 |
| 1728969300 | 0.6 | 0.01 | 1.69 | 0.59 | 0.63 | 0.58 | 45273 |
| 1728882900 | 0.59 | 0.005 | 0.85 | 0.58 | 0.6 | 0.5649999 | 84981 |
| 1728623700 | 0.585 | 0.01 | 1.74 | 0.56 | 0.585 | 0.56 | 2268 |
| 1728537300 | 0.575 | -0.01 | -1.71 | 0.5699999 | 0.575 | 0.5699999 | 5568 |
| 1728450900 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1728364500 | 0.585 | 0.01 | 1.74 | 0.59 | 0.59 | 0.585 | 30067 |
| 1728278100 | 0.575 | 0.025 | 4.55 | 0.575 | 0.575 | 0.575 | 2500 |
| 1728022500 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.585 | 0.53 | 46153 |
| 1727936100 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.535 | 76044 |
| 1727849700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 4668 |
| 1727763300 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 20720 |
| 1727676900 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 10329 |
| 1727417700 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.595 | 0.5699999 | 67465 |
| 1727331300 | 0.5699999 | -0.04 | -6.56 | 0.58 | 0.595 | 0.5699999 | 38224 |
| 1727244900 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 2520 |
| 1727158500 | 0.6 | -0.05 | -7.69 | 0.63 | 0.63 | 0.6 | 26883 |
| 1727072100 | 0.65 | 0.095 | 17.12 | 0.56 | 0.6525 | 0.55 | 99019 |
| 1726812900 | 0.555 | -0.005 | -0.89 | 0.5699999 | 0.5699999 | 0.55 | 34876 |
| 1726726500 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5649999 | 0.55 | 54409 |
| 1726640100 | 0.55 | -0.005 | -0.90 | 0.5699999 | 0.5699999 | 0.535 | 97678 |
| 1726553700 | 0.555 | -0.015 | -2.63 | 0.5649999 | 0.5649999 | 0.55 | 33056 |
| 1726467300 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5675 | 28288 |
| 1726208100 | 0.59 | -0.02 | -3.28 | 0.605 | 0.605 | 0.59 | 70528 |
| 1726121700 | 0.61 | -0.025 | -3.94 | 0.64 | 0.64 | 0.61 | 25433 |
| 1726035300 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1725948900 | 0.635 | 0.04 | 6.72 | 0.61 | 0.65 | 0.61 | 94166 |
| 1725862500 | 0.595 | -0.055 | -8.46 | 0.65 | 0.65 | 0.595 | 142179 |
| 1725603300 | 0.65 | -0.045 | -6.47 | 0.67 | 0.7 | 0.65 | 21823 |
| 1725516900 | 0.6949999 | 0.0199999 | 2.96 | 0.675 | 0.6949999 | 0.665 | 43407 |
| 1725430500 | 0.675 | -0.03 | -4.26 | 0.7 | 0.7 | 0.67 | 32215 |
| 1725344100 | 0.705 | 0.0100001 | 1.44 | 0.685 | 0.705 | 0.68 | 70898 |
| 1725257700 | 0.6949999 | -0.015 | -2.11 | 0.71 | 0.71 | 0.6899999 | 8693 |
| 1724998500 | 0.71 | 0.005 | 0.71 | 0.71 | 0.71 | 0.71 | 637 |
| 1724912100 | 0.705 | 0.0075 | 1.08 | 0.6949999 | 0.71 | 0.68 | 123121 |
| 1724825700 | 0.6975 | 0.0025001 | 0.36 | 0.6899999 | 0.6975 | 0.6899999 | 25769 |
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
