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 | 0.04 | 17.3913043478 | 0.23 | 0.28 | 0.225 | 31300 | 0.24786979 | DE |
| 4 | -0.025 | -8.47457627119 | 0.295 | 0.305 | 0.225 | 34517 | 0.257435 | DE |
| 12 | 0.04 | 17.3913043478 | 0.23 | 0.395 | 0.225 | 46649 | 0.26822083 | DE |
| 26 | -0.175 | -39.3258426966 | 0.445 | 0.45 | 0.21 | 50956 | 0.28301708 | DE |
| 52 | -0.38 | -58.4615384615 | 0.65 | 0.9 | 0.21 | 47484 | 0.39469999 | DE |
| 156 | -2.13 | -88.75 | 2.4 | 3.46 | 0.21 | 62485 | 1.50985914 | DE |
| 260 | -2.43 | -90 | 2.7 | 3.46 | 0.21 | 74767 | 1.66486256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.27 | 0.005 | 1.89 | 0.26 | 0.275 | 0.26 | 6492 |
| 1742879700 | 0.265 | -0.005 | -1.85 | 0.27 | 0.28 | 0.265 | 17950 |
| 1742793300 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.26 | 22324 |
| 1742534100 | 0.25 | 0.01 | 4.17 | 0.245 | 0.255 | 0.245 | 51563 |
| 1742447700 | 0.24 | 0.01 | 4.35 | 0.225 | 0.24 | 0.225 | 24417 |
| 1742361300 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.225 | 40247 |
| 1742274900 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 14251 |
| 1742188500 | 0.23 | 0 | 0.00 | 0.235 | 0.235 | 0.23 | 32996 |
| 1741929300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 625 |
| 1741842900 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 12879 |
| 1741756500 | 0.24 | -0.015 | -5.88 | 0.245 | 0.245 | 0.24 | 51089 |
| 1741670100 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.24 | 21404 |
| 1741583700 | 0.25 | -0.015 | -5.66 | 0.26 | 0.265 | 0.25 | 47342 |
| 1741324500 | 0.265 | -0.01 | -3.64 | 0.295 | 0.295 | 0.26 | 34948 |
| 1741238100 | 0.275 | 0.025 | 10.00 | 0.25 | 0.29 | 0.25 | 49374 |
| 1741151700 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 6070 |
| 1741065300 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 20309 |
| 1740978900 | 0.255 | -0.015 | -5.56 | 0.26 | 0.265 | 0.25 | 21778 |
| 1740719700 | 0.27 | -0.015 | -5.26 | 0.265 | 0.295 | 0.26 | 37199 |
| 1740633300 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.295 | 0.27 | 53473 |
| 1740546900 | 0.27 | -0.02 | -6.90 | 0.295 | 0.305 | 0.27 | 130095 |
| 1740460500 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 52219 |
| 1740374100 | 0.2849999 | 0.0149999 | 5.56 | 0.29 | 0.29 | 0.28 | 70559 |
| 1740114900 | 0.27 | 0.015 | 5.88 | 0.27 | 0.275 | 0.27 | 21531 |
| 1740028500 | 0.255 | -0.02 | -7.27 | 0.27 | 0.27 | 0.255 | 24175 |
| 1739942100 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.26 | 23486 |
| 1739855700 | 0.275 | 0.015 | 5.77 | 0.27 | 0.275 | 0.27 | 13641 |
| 1739769300 | 0.26 | -0.005 | -1.89 | 0.265 | 0.275 | 0.26 | 36252 |
| 1739510100 | 0.265 | -0.025 | -8.62 | 0.3 | 0.3 | 0.26 | 163076 |
| 1739423700 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.275 | 68050 |
| 1739337300 | 0.2849999 | 0.0099999 | 3.64 | 0.31 | 0.31 | 0.2849999 | 88039 |
| 1739250900 | 0.275 | 0.005 | 1.85 | 0.275 | 0.29 | 0.27 | 29126 |
| 1739164500 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.26 | 11903 |
| 1738905300 | 0.25 | 0.025 | 11.11 | 0.26 | 0.275 | 0.25 | 30143 |
| 1738818900 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 51296 |
| 1738732500 | 0.23 | 0 | 0.00 | 0.24 | 0.25 | 0.23 | 19888 |
| 1738646100 | 0.23 | -0.02 | -8.00 | 0.245 | 0.245 | 0.23 | 135744 |
| 1738559700 | 0.25 | -0.015 | -5.66 | 0.25 | 0.25 | 0.245 | 14465 |
| 1738300500 | 0.265 | 0.015 | 6.00 | 0.25 | 0.27 | 0.25 | 19437 |
| 1738214100 | 0.25 | 0 | 0.00 | 0.265 | 0.27 | 0.25 | 14089 |
| 1738127700 | 0.25 | -0.035 | -12.28 | 0.27 | 0.27 | 0.245 | 15121 |
| 1738041300 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.3 | 0.27 | 34214 |
| 1737695700 | 0.295 | -0.015 | -4.84 | 0.3 | 0.305 | 0.295 | 123115 |
| 1737609300 | 0.31 | -0.025 | -7.46 | 0.33 | 0.33 | 0.3 | 43800 |
| 1737522900 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 21140 |
| 1737436500 | 0.335 | -0.015 | -4.29 | 0.37 | 0.395 | 0.335 | 52923 |
| 1737350100 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 24994 |
| 1737090900 | 0.325 | 0.015 | 4.84 | 0.31 | 0.36 | 0.31 | 47436 |
| 1737004500 | 0.31 | 0.005 | 1.64 | 0.315 | 0.34 | 0.305 | 129350 |
| 1736918100 | 0.305 | 0.04 | 15.09 | 0.275 | 0.3075 | 0.27 | 106913 |
| 1736831700 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.24 | 99074 |
| 1736745300 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.24 | 71582 |
| 1736486100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 57958 |
| 1736399700 | 0.245 | 0.01 | 4.26 | 0.245 | 0.25 | 0.24 | 36531 |
| 1736313300 | 0.235 | 0.01 | 4.44 | 0.235 | 0.25 | 0.235 | 175535 |
| 1736226900 | 0.225 | -0.015 | -6.25 | 0.23 | 0.24 | 0.225 | 21956 |
| 1736140500 | 0.24 | 0.005 | 2.13 | 0.23 | 0.24 | 0.23 | 3950 |
| 1735881300 | 0.235 | 0.01 | 4.44 | 0.235 | 0.24 | 0.23 | 41956 |
| 1735794900 | 0.225 | -0.01 | -4.26 | 0.23 | 0.23 | 0.225 | 20647 |
| 1735617660 | 0.235 | 0.01 | 4.44 | 0.22 | 0.235 | 0.22 | 40853 |
| 1735535700 | 0.225 | 0 | 0.00 | 0.24 | 0.25 | 0.22 | 161230 |
| 1735276500 | 0.225 | 0.01 | 4.65 | 0.21 | 0.225 | 0.21 | 45615 |
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
