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 | -0.004 | -11.1111111111 | 0.036 | 0.036 | 0.031 | 1071414 | 0.03237479 | DE |
| 4 | 0.002 | 6.66666666667 | 0.03 | 0.036 | 0.027 | 660142 | 0.03153542 | DE |
| 12 | -0.001 | -3.0303030303 | 0.033 | 0.041 | 0.027 | 480459 | 0.0326397 | DE |
| 26 | -0.007 | -17.9487179487 | 0.039 | 0.049 | 0.026 | 580840 | 0.0359323 | DE |
| 52 | -0.054 | -62.7906976744 | 0.086 | 0.11 | 0.026 | 795970 | 0.05130157 | DE |
| 156 | -0.153 | -82.7027027027 | 0.185 | 0.255 | 0.02 | 488903 | 0.06761622 | DE |
| 260 | -0.233 | -87.9245283019 | 0.265 | 0.375 | 0.02 | 486525 | 0.10323988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.031 | -0.002 | -6.06 | 0.033 | 0.033 | 0.031 | 700519 |
| 1732770900 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.031 | 633443 |
| 1732684500 | 0.031 | -0.002 | -6.06 | 0.033 | 0.034 | 0.031 | 704552 |
| 1732598100 | 0.033 | 0.001 | 3.13 | 0.035 | 0.035 | 0.031 | 2779385 |
| 1732511700 | 0.032 | -0.004 | -11.11 | 0.036 | 0.036 | 0.032 | 539169 |
| 1732252500 | 0.036 | 0.005 | 16.13 | 0.03 | 0.036 | 0.03 | 1295969 |
| 1732166100 | 0.031 | -0.001 | -3.13 | 0.032 | 0.035 | 0.031 | 495833 |
| 1732079700 | 0.032 | 0.004 | 14.29 | 0.028 | 0.033 | 0.028 | 1740993 |
| 1731993300 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.027 | 1488846 |
| 1731906900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 57152 |
| 1731647700 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 119638 |
| 1731561300 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 385120 |
| 1731474900 | 0.03 | 0.002 | 7.14 | 0.0275 | 0.03 | 0.0275 | 425641 |
| 1731388500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 26839 |
| 1731302100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 23161 |
| 1731042900 | 0.028 | -0.0005 | -1.75 | 0.028 | 0.028 | 0.028 | 138885 |
| 1730956500 | 0.0285 | -0.0005 | -1.72 | 0.028 | 0.0285 | 0.028 | 596972 |
| 1730870100 | 0.029 | -0.002 | -6.45 | 0.029 | 0.029 | 0.029 | 116520 |
| 1730783700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730697300 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 274069 |
| 1730438100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 952 |
| 1730351700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 39283 |
| 1730265300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 38058 |
| 1730178900 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 69086 |
| 1730092500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 422176 |
| 1729833300 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.028 | 183445 |
| 1729746900 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.028 | 1041116 |
| 1729660500 | 0.031 | -0.002 | -6.06 | 0.032 | 0.032 | 0.029 | 2125013 |
| 1729574100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 347077 |
| 1729487700 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 560524 |
| 1729228500 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 20058 |
| 1729142100 | 0.033 | 0.001 | 3.13 | 0.033 | 0.034 | 0.033 | 66809 |
| 1729055700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 61120 |
| 1728969300 | 0.032 | -0.001 | -3.03 | 0.034 | 0.034 | 0.032 | 544294 |
| 1728882900 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 100000 |
| 1728623700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20524 |
| 1728537300 | 0.035 | 0.003 | 9.38 | 0.033 | 0.035 | 0.033 | 806232 |
| 1728450900 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.031 | 889650 |
| 1728364500 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 32750 |
| 1728278100 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.033 | 906253 |
| 1728022500 | 0.034 | 0 | 0.00 | 0.035 | 0.037 | 0.034 | 728764 |
| 1727936100 | 0.034 | -0.002 | -5.56 | 0.035 | 0.035 | 0.034 | 475760 |
| 1727849700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.037 | 0.035 | 210723 |
| 1727763300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 93143 |
| 1727676900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.037 | 0.035 | 329675 |
| 1727417700 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 20256 |
| 1727331300 | 0.035 | 0 | 0.00 | 0.035 | 0.039 | 0.034 | 1336496 |
| 1727244900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727158500 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 51043 |
| 1727072100 | 0.037 | 0.002 | 5.71 | 0.035 | 0.038 | 0.033 | 715422 |
| 1726812900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 256456 |
| 1726726500 | 0.035 | -0.001 | -2.78 | 0.037 | 0.037 | 0.035 | 534668 |
| 1726640100 | 0.036 | -0.001 | -2.70 | 0.035 | 0.036 | 0.035 | 60350 |
| 1726553700 | 0.037 | -0.003 | -7.50 | 0.036 | 0.039 | 0.036 | 434176 |
| 1726467300 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.038 | 260556 |
| 1726208100 | 0.038 | 0.003 | 8.57 | 0.037 | 0.041 | 0.037 | 378089 |
| 1726121700 | 0.035 | 0.001 | 2.94 | 0.035 | 0.037 | 0.035 | 222712 |
| 1726035300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1725948900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 300178 |
| 1725862500 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 160555 |
| 1725603300 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 113945 |
| 1725516900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 15252 |
| 1725430500 | 0.032 | -0.003 | -8.57 | 0.033 | 0.035 | 0.032 | 334147 |
| 1725344100 | 0.035 | -0.003 | -7.89 | 0.038 | 0.038 | 0.034 | 616445 |
| 1725257700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.0429999 | 0.036 | 1137223 |
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
