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 | 0.084 | 12.0343839542 | 0.698 | 0.79 | 0.493 | 1544 | 0.68732504 | DE |
| 4 | 0.092 | 13.3333333333 | 0.69 | 0.79 | 0.453 | 1558 | 0.63380906 | DE |
| 12 | -0.168 | -17.6842105263 | 0.95 | 0.95 | 0.45 | 2196 | 0.68988477 | DE |
| 26 | 0.339 | 76.5237020316 | 0.443 | 0.95 | 0.441 | 4311 | 0.59289877 | DE |
| 52 | 0.076 | 10.7648725212 | 0.706 | 0.95 | 0.175 | 10279 | 0.36140816 | DE |
| 156 | -1.968 | -71.5636363636 | 2.75 | 3.97 | 0.175 | 5955 | 1.22609913 | DE |
| 260 | -2.608 | -76.9321533923 | 3.39 | 5.48 | 0.175 | 7234 | 2.11865649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.648 | -0.05 | -7.16 | 0.588 | 0.648 | 0.588 | 1648 |
| 1732210200 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 143 |
| 1732123800 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 870 |
| 1732037400 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 645 |
| 1731951000 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.493 | 4413 |
| 1731691800 | 0.698 | 0.122 | 21.18 | 0.64 | 0.698 | 0.576 | 6686 |
| 1731605400 | 0.576 | 0.052 | 9.92 | 0.576 | 0.576 | 0.576 | 0 |
| 1731519000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731432600 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731346200 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 180 |
| 1731087000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731000600 | 0.524 | 0 | 0.00 | 0.528 | 0.528 | 0.524 | 2124 |
| 1730914200 | 0.524 | -0.172 | -24.71 | 0.698 | 0.698 | 0.524 | 800 |
| 1730827800 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1730741400 | 0.6959999 | -0.002 | -0.29 | 0.698 | 0.698 | 0.6959999 | 653 |
| 1730482200 | 0.698 | 0.122 | 21.18 | 0.632 | 0.7 | 0.632 | 673 |
| 1730395800 | 0.576 | 0.123 | 27.15 | 0.472 | 0.576 | 0.472 | 8908 |
| 1730309400 | 0.453 | -0.197 | -30.31 | 0.453 | 0.453 | 0.453 | 355 |
| 1730223000 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 626 |
| 1730136600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 1003 |
| 1729873800 | 0.6899999 | 0.0699999 | 11.29 | 0.62 | 0.6899999 | 0.62 | 1630 |
| 1729787400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 118 |
| 1729701000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 4 |
| 1729614600 | 0.62 | 0.01 | 1.64 | 0.62 | 0.62 | 0.62 | 41 |
| 1729528200 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 40 |
| 1729269000 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.58 | 1300 |
| 1729182600 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.578 | 2290 |
| 1729096200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729009800 | 0.56 | 0.002 | 0.36 | 0.56 | 0.584 | 0.56 | 2542 |
| 1728923400 | 0.558 | -0.002 | -0.36 | 0.56 | 0.56 | 0.536 | 1080 |
| 1728664200 | 0.56 | 0.11 | 24.44 | 0.52 | 0.56 | 0.468 | 3674 |
| 1728577800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728491400 | 0.45 | -0.078 | -14.77 | 0.45 | 0.494 | 0.45 | 4999 |
| 1728405000 | 0.528 | 0 | 0.00 | 0.528 | 0.53 | 0.528 | 999 |
| 1728318600 | 0.528 | -0.12 | -18.52 | 0.526 | 0.54 | 0.48 | 12415 |
| 1728059400 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1727973000 | 0.648 | -0.022 | -3.28 | 0.618 | 0.648 | 0.618 | 556 |
| 1727886600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 500 |
| 1727800200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 283 |
| 1727713800 | 0.67 | -0.002 | -0.30 | 0.66 | 0.67 | 0.6 | 3961 |
| 1727454600 | 0.672 | -0.058 | -7.95 | 0.68 | 0.68 | 0.6 | 2131 |
| 1727368200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1727281800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1727195400 | 0.73 | 0 | 0.00 | 0.73 | 0.732 | 0.73 | 787 |
| 1727109000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 370 |
| 1726849800 | 0.73 | 0.032 | 4.58 | 0.698 | 0.766 | 0.634 | 2443 |
| 1726763400 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 117 |
| 1726677000 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 100 |
| 1726590600 | 0.698 | -0.022 | -3.06 | 0.72 | 0.72 | 0.698 | 538 |
| 1726504200 | 0.72 | -0.05 | -6.49 | 0.71 | 0.78 | 0.6 | 9126 |
| 1726245000 | 0.77 | -0.018 | -2.28 | 0.716 | 0.77 | 0.7 | 4098 |
| 1726158600 | 0.788 | -0.01 | -1.25 | 0.798 | 0.91 | 0.722 | 10841 |
| 1726072200 | 0.798 | -0.138 | -14.74 | 0.76 | 0.836 | 0.702 | 4479 |
| 1725985800 | 0.936 | 0.21 | 28.93 | 0.726 | 0.936 | 0.72 | 12080 |
| 1725899400 | 0.726 | -0.098 | -11.89 | 0.828 | 0.828 | 0.72 | 5040 |
| 1725640200 | 0.824 | -0.102 | -11.02 | 0.838 | 0.838 | 0.824 | 1194 |
| 1725553800 | 0.926 | 0.026 | 2.89 | 0.9 | 0.936 | 0.812 | 3942 |
| 1725467400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725381000 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 1173 |
| 1725294600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 983 |
| 1725035400 | 0.95 | 0.02 | 2.15 | 0.922 | 0.95 | 0.8 | 2310 |
| 1724949000 | 0.93 | -0.004 | -0.43 | 0.93 | 0.93 | 0.93 | 500 |
| 1724862600 | 0.934 | 0.054 | 6.14 | 0.9 | 0.946 | 0.9 | 8801 |
| 1724776200 | 0.88 | 0.0620001 | 7.58 | 0.8199999 | 0.9 | 0.78 | 17150 |
| 1724689800 | 0.8179999 | 0.0079999 | 0.99 | 0.74 | 0.89 | 0.74 | 20748 |
| 1724430600 | 0.81 | 0.096 | 13.45 | 0.8199999 | 0.8199999 | 0.764 | 4551 |
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
