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 | -0.02 | -4.08163265306 | 0.49 | 0.505 | 0.44 | 115692 | 0.49993109 | DE |
| 4 | -0.035 | -6.93069306931 | 0.505 | 0.57 | 0.44 | 569415 | 0.55368953 | DE |
| 12 | -0.08 | -14.5454545455 | 0.55 | 0.6 | 0.44 | 199610 | 0.55317841 | DE |
| 26 | 0.413 | 724.561403509 | 0.057 | 0.635 | 0.054 | 1056710 | 0.10211041 | DE |
| 52 | 0.424 | 921.739130435 | 0.046 | 0.635 | 0.039 | 659994 | 0.08802414 | DE |
| 156 | 0.32 | 213.333333333 | 0.15 | 0.635 | 0.035 | 812126 | 0.06545776 | DE |
| 260 | 0.33 | 235.714285714 | 0.14 | 0.635 | 0.035 | 777375 | 0.16379494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 1063 |
| 1742879700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1742793300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.44 | 22564 |
| 1742534100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3295 |
| 1742447700 | 0.5 | 0.02 | 4.17 | 0.49 | 0.505 | 0.49 | 435847 |
| 1742361300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1742274900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1742188500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1281 |
| 1741929300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1741842900 | 0.48 | 0.005 | 1.05 | 0.47 | 0.515 | 0.47 | 214683 |
| 1741756500 | 0.475 | -0.01 | -2.06 | 0.475 | 0.475 | 0.475 | 1847 |
| 1741670100 | 0.485 | -0.03 | -5.83 | 0.5 | 0.5 | 0.48 | 13151 |
| 1741583700 | 0.515 | -0.025 | -4.63 | 0.5 | 0.515 | 0.5 | 12290 |
| 1741324500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741238100 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 33 |
| 1741151700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1741065300 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.56 | 6603000 |
| 1740978900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1740719700 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 5957 |
| 1740633300 | 0.56 | 0.04 | 7.69 | 0.505 | 0.5649999 | 0.505 | 87390 |
| 1740546900 | 0.52 | 0.02 | 4.00 | 0.48 | 0.52 | 0.48 | 42750 |
| 1740460500 | 0.5 | -0.06 | -10.71 | 0.5 | 0.5 | 0.5 | 15000 |
| 1740374100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1740114900 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1740028500 | 0.56 | 0.01 | 1.82 | 0.5 | 0.56 | 0.5 | 13416 |
| 1739942100 | 0.55 | -0.005 | -0.90 | 0.525 | 0.555 | 0.5 | 69068 |
| 1739855700 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1739769300 | 0.555 | 0.01 | 1.83 | 0.54 | 0.555 | 0.54 | 28544 |
| 1739510100 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1739423700 | 0.545 | 0 | 0.00 | 0.535 | 0.545 | 0.535 | 4776 |
| 1739337300 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1739250900 | 0.545 | -0.005 | -0.91 | 0.515 | 0.545 | 0.515 | 17597 |
| 1739164500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 4261 |
| 1738905300 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 30955 |
| 1738818900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 21328 |
| 1738732500 | 0.55 | 0.005 | 0.92 | 0.54 | 0.55 | 0.54 | 75748 |
| 1738646100 | 0.545 | 0 | 0.00 | 0.545 | 0.55 | 0.545 | 42750 |
| 1738559700 | 0.545 | 0 | 0.00 | 0.525 | 0.545 | 0.525 | 5503 |
| 1738300500 | 0.545 | 0.025 | 4.81 | 0.53 | 0.545 | 0.505 | 76464 |
| 1738214100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1738127700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1365 |
| 1738041300 | 0.52 | -0.035 | -6.31 | 0.55 | 0.55 | 0.52 | 2476 |
| 1737695700 | 0.555 | 0.005 | 0.91 | 0.545 | 0.555 | 0.545 | 25640 |
| 1737609300 | 0.55 | 0 | 0.00 | 0.555 | 0.555 | 0.55 | 17666 |
| 1737522900 | 0.55 | 0 | 0.00 | 0.55 | 0.555 | 0.55 | 259140 |
| 1737436500 | 0.55 | -0.005 | -0.90 | 0.555 | 0.555 | 0.55 | 215695 |
| 1737350100 | 0.555 | 0 | 0.00 | 0.55 | 0.555 | 0.5475 | 48610 |
| 1737090900 | 0.555 | -0.005 | -0.89 | 0.56 | 0.56 | 0.555 | 5000 |
| 1737004500 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736918100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736831700 | 0.56 | 0.005 | 0.90 | 0.56 | 0.56 | 0.56 | 1473 |
| 1736745300 | 0.555 | -0.015 | -2.63 | 0.56 | 0.56 | 0.55 | 12113 |
| 1736486100 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5699999 | 14970 |
| 1736399700 | 0.59 | 0.04 | 7.27 | 0.59 | 0.59 | 0.59 | 8179 |
| 1736313300 | 0.55 | -0.005 | -0.90 | 0.555 | 0.5675 | 0.55 | 16639 |
| 1736226900 | 0.555 | -0.04 | -6.72 | 0.55 | 0.555 | 0.55 | 64617 |
| 1736140500 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1735881300 | 0.595 | 0.0250001 | 4.39 | 0.55 | 0.6 | 0.535 | 2546 |
| 1735794900 | 0.5699999 | -0.04 | -6.56 | 0.55 | 0.5699999 | 0.5 | 36528 |
| 1735622100 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735535700 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735276500 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 2000 |
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
