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 | 0.016 | 4.06091370558 | 0.394 | 0.41 | 0.393 | 9577 | 0.40146241 | DE |
| 4 | 0.021 | 5.39845758355 | 0.389 | 0.428 | 0.38 | 16565 | 0.39554894 | DE |
| 12 | 0.012 | 3.01507537688 | 0.398 | 0.438 | 0.37 | 20483 | 0.4060246 | DE |
| 26 | 0.011 | 2.75689223058 | 0.399 | 0.45 | 0.36 | 15939 | 0.40709033 | DE |
| 52 | -0.124 | -23.2209737828 | 0.534 | 0.54 | 0.352 | 20191 | 0.42219264 | DE |
| 156 | -0.33 | -44.5945945946 | 0.74 | 0.788 | 0.352 | 14065 | 0.53427218 | DE |
| 260 | -0.58 | -58.5858585859 | 0.99 | 1.22 | 0.352 | 19154 | 0.7422034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.4099999 | 100 |
| 1732294500 | 0.395 | -0.012 | -2.95 | 0.4069999 | 0.4069999 | 0.395 | 20680 |
| 1732208100 | 0.4069999 | 0.0009999 | 0.25 | 0.4069999 | 0.4069999 | 0.4069999 | 1000 |
| 1732121700 | 0.406 | -0.001 | -0.25 | 0.4 | 0.406 | 0.4 | 17013 |
| 1732035300 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 10 |
| 1731948900 | 0.4069999 | 0.0089999 | 2.26 | 0.394 | 0.4069999 | 0.393 | 9183 |
| 1731689700 | 0.398 | 0.007 | 1.79 | 0.4079999 | 0.428 | 0.398 | 84798 |
| 1731603300 | 0.391 | 0.008 | 2.09 | 0.381 | 0.4079999 | 0.38 | 76073 |
| 1731516900 | 0.383 | -0.015 | -3.77 | 0.383 | 0.383 | 0.383 | 50 |
| 1731430500 | 0.398 | 0.015 | 3.92 | 0.382 | 0.398 | 0.382 | 2804 |
| 1731344100 | 0.383 | -0.007 | -1.79 | 0.384 | 0.384 | 0.383 | 9451 |
| 1731084900 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.385 | 2783 |
| 1730998500 | 0.395 | 0.011 | 2.86 | 0.381 | 0.395 | 0.381 | 1789 |
| 1730912100 | 0.384 | -0.022 | -5.42 | 0.384 | 0.384 | 0.384 | 1000 |
| 1730825700 | 0.406 | 0.016 | 4.10 | 0.399 | 0.406 | 0.399 | 1000 |
| 1730739300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730480100 | 0.39 | 0.004 | 1.04 | 0.394 | 0.4 | 0.39 | 6568 |
| 1730393700 | 0.386 | -0.014 | -3.50 | 0.392 | 0.4 | 0.386 | 23292 |
| 1730307300 | 0.4 | 0 | 0.00 | 0.393 | 0.4 | 0.393 | 862 |
| 1730220900 | 0.4 | 0.011 | 2.83 | 0.389 | 0.401 | 0.388 | 55376 |
| 1730134500 | 0.389 | -0.005 | -1.27 | 0.389 | 0.389 | 0.389 | 1000 |
| 1729871700 | 0.394 | -0.006 | -1.50 | 0.394 | 0.394 | 0.394 | 1 |
| 1729785300 | 0.4 | 0.003 | 0.76 | 0.389 | 0.402 | 0.389 | 47036 |
| 1729698900 | 0.397 | 0.007 | 1.79 | 0.402 | 0.404 | 0.397 | 12500 |
| 1729612500 | 0.39 | -0.012 | -2.99 | 0.402 | 0.402 | 0.39 | 69188 |
| 1729526100 | 0.402 | 0.002 | 0.50 | 0.403 | 0.4099999 | 0.402 | 5683 |
| 1729266900 | 0.4 | -0.011 | -2.68 | 0.4109999 | 0.4109999 | 0.4 | 3001 |
| 1729180500 | 0.4109999 | 0.0109999 | 2.75 | 0.4 | 0.4109999 | 0.4 | 8875 |
| 1729094100 | 0.4 | -0.004 | -0.99 | 0.4 | 0.4089999 | 0.4 | 3229 |
| 1729007700 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728921300 | 0.404 | -0.009 | -2.18 | 0.402 | 0.404 | 0.402 | 6505 |
| 1728662100 | 0.413 | 0.0040001 | 0.98 | 0.398 | 0.413 | 0.398 | 34547 |
| 1728575700 | 0.4089999 | 0.0139999 | 3.54 | 0.4 | 0.4099999 | 0.4 | 2415 |
| 1728489300 | 0.395 | -0.022 | -5.28 | 0.4089999 | 0.4089999 | 0.39 | 20007 |
| 1728402900 | 0.417 | 0.011 | 2.71 | 0.417 | 0.417 | 0.417 | 369 |
| 1728316500 | 0.406 | -0.011 | -2.64 | 0.4089999 | 0.416 | 0.404 | 32431 |
| 1728057300 | 0.417 | 0.0070001 | 1.71 | 0.394 | 0.418 | 0.394 | 49530 |
| 1727970900 | 0.4099999 | 0.0079999 | 1.99 | 0.4099999 | 0.4099999 | 0.403 | 8469 |
| 1727884500 | 0.402 | -0.013 | -3.13 | 0.414 | 0.414 | 0.402 | 56570 |
| 1727798100 | 0.415 | -0.014 | -3.26 | 0.4079999 | 0.428 | 0.4079999 | 9622 |
| 1727711700 | 0.429 | -0.002 | -0.46 | 0.438 | 0.438 | 0.418 | 97027 |
| 1727452500 | 0.431 | 0.011 | 2.62 | 0.414 | 0.431 | 0.413 | 125428 |
| 1727366100 | 0.42 | 0.0120001 | 2.94 | 0.4079999 | 0.42 | 0.4 | 66962 |
| 1727279700 | 0.4079999 | 0.0169999 | 4.35 | 0.395 | 0.432 | 0.392 | 29042 |
| 1727193300 | 0.391 | 0.006 | 1.56 | 0.388 | 0.391 | 0.388 | 1980 |
| 1727106900 | 0.385 | -0.001 | -0.26 | 0.386 | 0.386 | 0.385 | 500 |
| 1726847700 | 0.386 | -0.001 | -0.26 | 0.386 | 0.399 | 0.37 | 9168 |
| 1726761300 | 0.387 | -0.008 | -2.03 | 0.387 | 0.387 | 0.387 | 500 |
| 1726674900 | 0.395 | 0.004 | 1.02 | 0.397 | 0.4079999 | 0.395 | 23500 |
| 1726588500 | 0.391 | -0.008 | -2.01 | 0.391 | 0.391 | 0.391 | 263 |
| 1726502100 | 0.399 | 0.013 | 3.37 | 0.397 | 0.4069999 | 0.391 | 3931 |
| 1726242900 | 0.386 | -0.001 | -0.26 | 0.387 | 0.387 | 0.386 | 1600 |
| 1726156500 | 0.387 | -0.011 | -2.76 | 0.395 | 0.4 | 0.387 | 10440 |
| 1726070100 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1725983700 | 0.398 | 0.001 | 0.25 | 0.398 | 0.398 | 0.398 | 500 |
| 1725897300 | 0.397 | 0.004 | 1.02 | 0.386 | 0.397 | 0.381 | 2737 |
| 1725638100 | 0.393 | 0.004 | 1.03 | 0.384 | 0.4069999 | 0.375 | 59477 |
| 1725551700 | 0.389 | -0.001 | -0.26 | 0.393 | 0.394 | 0.373 | 9000 |
| 1725465300 | 0.39 | -0.006 | -1.52 | 0.395 | 0.397 | 0.39 | 12610 |
| 1725378900 | 0.396 | 0.008 | 2.06 | 0.398 | 0.403 | 0.385 | 7699 |
| 1725292500 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1725033300 | 0.388 | -0.008 | -2.02 | 0.395 | 0.399 | 0.388 | 17820 |
| 1724946900 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1724860500 | 0.396 | -0.003 | -0.75 | 0.392 | 0.396 | 0.392 | 750 |
| 1724774100 | 0.399 | -0.002 | -0.50 | 0.392 | 0.399 | 0.392 | 1500 |
| 1724687700 | 0.401 | 0.004 | 1.01 | 0.387 | 0.401 | 0.387 | 1001 |
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
