We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 102.47 | 0.36 | 0.35 | 101.82 | 102.47 | 101.8 | 486000 |
| 1724342100 | 102.11 | -0.37 | -0.36 | 102.38 | 102.38 | 101.95 | 134000 |
| 1724255700 | 102.48 | 0.58 | 0.57 | 102.23 | 102.48 | 102.12 | 23000 |
| 1724169300 | 101.9 | 0.1 | 0.10 | 101.9 | 101.9 | 101.9 | 5000 |
| 1724082900 | 101.8 | 0.02 | 0.02 | 102 | 102 | 101.7 | 17000 |
| 1723823700 | 101.78 | -0.76 | -0.74 | 101.93 | 102.21 | 101.78 | 133000 |
| 1723650900 | 102.54 | 0.98 | 0.96 | 102.25 | 102.54 | 102.25 | 43000 |
| 1723564500 | 101.56 | 0.01 | 0.01 | 101.55 | 101.8 | 101.55 | 10000 |
| 1723478100 | 101.55 | -0.21 | -0.21 | 101.36 | 101.55 | 101.36 | 177000 |
| 1723218900 | 101.76 | 0.76 | 0.75 | 101.23 | 101.76 | 101.23 | 150000 |
| 1723132500 | 101 | -0.01 | -0.01 | 101.5 | 101.5 | 101 | 218000 |
| 1723046100 | 101.01 | -1.1 | -1.08 | 102.35 | 102.35 | 100.91 | 432000 |
| 1722959700 | 102.11 | 0.4 | 0.39 | 102 | 102.27 | 102 | 206000 |
| 1722873300 | 101.71 | -0.1 | -0.10 | 102.59 | 102.89 | 101.71 | 616000 |
| 1722614100 | 101.81 | -0.03 | -0.03 | 102 | 102.38 | 101.81 | 65000 |
| 1722527700 | 101.84 | 1.08 | 1.07 | 101.1 | 101.84 | 100.93 | 164000 |
| 1722441300 | 100.76 | 0.14 | 0.14 | 100.8 | 100.83 | 100.1 | 93000 |
| 1722354900 | 100.62 | 0.19 | 0.19 | 100.24 | 100.62 | 100.24 | 36000 |
| 1722268500 | 100.43 | 0.73 | 0.73 | 100.53 | 100.53 | 100.3 | 648000 |
| 1722009300 | 99.7 | 0.13 | 0.13 | 99.05 | 99.7 | 99.01 | 451000 |
| 1721922900 | 99.57 | 0.37 | 0.37 | 99.97 | 100.34 | 99.11 | 541000 |
| 1721836500 | 99.2 | -0.39 | -0.39 | 99.78 | 99.8 | 99.2 | 340000 |
| 1721750100 | 99.59 | 0.35 | 0.35 | 99.24 | 99.59 | 98.94 | 433000 |
| 1721663700 | 99.24 | -0.04 | -0.04 | 99.28 | 99.28 | 99.07 | 364000 |
| 1721404500 | 99.28 | -0.57 | -0.57 | 99.5 | 99.56 | 99.19 | 82000 |
| 1721318100 | 99.85 | -0.08 | -0.08 | 99.8 | 99.85 | 99.65 | 245000 |
| 1721231700 | 99.93 | 0.12 | 0.12 | 100.03 | 100.21 | 99.8 | 266000 |
| 1721145300 | 99.81 | 0.81 | 0.82 | 99.8 | 100.02 | 99.79 | 48000 |
| 1721058900 | 99 | -0.05 | -0.05 | 99.1 | 99.1 | 98.8 | 103000 |
| 1720799700 | 99.05 | -0.33 | -0.33 | 99.33 | 99.33 | 98.51 | 397000 |
| 1720713300 | 99.38 | 0.59 | 0.60 | 98.56 | 99.44 | 98.56 | 34000 |
| 1720626900 | 98.79 | 0.82 | 0.84 | 98.79 | 98.81 | 98.79 | 107000 |
| 1720540500 | 97.97 | -0.57 | -0.58 | 98.1 | 98.38 | 97.97 | 78000 |
| 1720454100 | 98.54 | 0.53 | 0.54 | 97.7 | 98.54 | 97.7 | 14000 |
| 1720194900 | 98.01 | 0.25 | 0.26 | 97.62 | 98.07 | 97.51 | 154000 |
| 1720108500 | 97.76 | -0.36 | -0.37 | 97.74 | 97.76 | 97.48 | 60000 |
| 1720022100 | 98.12 | 1.02 | 1.05 | 97.4 | 98.12 | 97.1 | 37000 |
| 1719935700 | 97.1 | 0.08 | 0.08 | 97.29 | 97.43 | 97 | 114000 |
| 1719849300 | 97.02 | -1.48 | -1.50 | 98.25 | 98.25 | 97.02 | 391000 |
| 1719590100 | 98.5 | 0 | 0.00 | 98.29 | 99.04 | 98.29 | 87000 |
| 1719503700 | 98.5 | -0.25 | -0.25 | 98.62 | 98.62 | 98.5 | 48000 |
| 1719417300 | 98.75 | -0.83 | -0.83 | 99.05 | 99.15 | 98.75 | 65000 |
| 1719330900 | 99.58 | 0.35 | 0.35 | 99.51 | 99.58 | 99.4 | 224000 |
| 1719244500 | 99.23 | -0.1 | -0.10 | 97.04 | 99.36 | 97.04 | 160000 |
| 1718985300 | 99.33 | 0.33 | 0.33 | 99.82 | 99.82 | 99.33 | 22000 |
| 1718898900 | 99 | -0.49 | -0.49 | 99.32 | 99.32 | 98.85 | 355000 |
| 1718812500 | 99.49 | -0.19 | -0.19 | 99.83 | 99.83 | 99.25 | 565000 |
| 1718726100 | 99.68 | 0.08 | 0.08 | 99.7 | 99.7 | 99.68 | 150000 |
| 1718639700 | 99.6 | -0.6 | -0.60 | 100 | 100.01 | 99.54 | 319000 |
| 1718380500 | 100.2 | 1.3 | 1.31 | 99.65 | 100.2 | 99.65 | 24000 |
| 1718294100 | 98.9 | 0.22 | 0.22 | 98.54 | 98.95 | 98.54 | 32000 |
| 1718207700 | 98.68 | 1.15 | 1.18 | 98.04 | 98.94 | 97.92 | 262000 |
| 1718121300 | 97.53 | -0.1 | -0.10 | 97.47 | 97.54 | 96.74 | 101000 |
| 1718034900 | 97.63 | -0.86 | -0.87 | 97.61 | 97.88 | 97.5 | 200000 |
| 1717775700 | 98.49 | -0.84 | -0.85 | 99.35 | 99.5 | 98.4 | 137000 |
| 1717689300 | 99.33 | -0.02 | -0.02 | 99.33 | 99.33 | 99.33 | 50000 |
| 1717602900 | 99.35 | -0.27 | -0.27 | 99.34 | 99.75 | 99.34 | 148000 |
| 1717516500 | 99.62 | 0.72 | 0.73 | 98.98 | 99.62 | 98.66 | 293000 |
| 1717430100 | 98.9 | 1.49 | 1.53 | 98.37 | 98.9 | 98 | 145000 |
| 1717170900 | 97.41 | -0.16 | -0.16 | 97.55 | 97.59 | 97.1 | 184000 |
| 1717084500 | 97.57 | 0.07 | 0.07 | 97 | 97.68 | 97 | 135000 |
| 1716998100 | 97.5 | -1.36 | -1.38 | 98.37 | 98.58 | 97.5 | 205000 |
| 1716911700 | 98.86 | -0.59 | -0.59 | 99.45 | 99.49 | 98.86 | 161000 |
| 1716825300 | 99.45 | 0.61 | 0.62 | 99.13 | 99.48 | 98.7 | 147000 |
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
![Logo of EDU Coin [Open Campus] (EDUBTC).](/common/images/company/COIN_EDUUSD.png){kind=small}
