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 | 0.22 | 0.225 | 0.206 | 58659 | 0.2163213 | DE |
| 4 | -0.026 | -10.5691056911 | 0.246 | 0.249 | 0.206 | 67773 | 0.23088379 | DE |
| 12 | 0.046 | 26.4367816092 | 0.174 | 0.32 | 0.14 | 376496 | 0.25987674 | DE |
| 26 | -0.139 | -38.7186629526 | 0.359 | 0.36 | 0.14 | 257637 | 0.24500237 | DE |
| 52 | -0.18 | -45 | 0.4 | 0.4915 | 0.14 | 154907 | 0.2694968 | DE |
| 156 | -0.362 | -62.1993127148 | 0.582 | 0.65 | 0.14 | 132975 | 0.3208471 | DE |
| 260 | -0.362 | -62.1993127148 | 0.582 | 0.65 | 0.14 | 132975 | 0.3208471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.22 | 0.008 | 3.77 | 0.2065 | 0.224 | 0.206 | 130700 |
| 1732815000 | 0.212 | 0 | 0.00 | 0.212 | 0.216 | 0.206 | 83544 |
| 1732728600 | 0.212 | -0.007 | -3.20 | 0.213 | 0.217 | 0.211 | 78048 |
| 1732642200 | 0.219 | 0.001 | 0.46 | 0.217 | 0.219 | 0.211 | 58420 |
| 1732555800 | 0.218 | -0.0015 | -0.68 | 0.2195 | 0.22 | 0.215 | 60030 |
| 1732296600 | 0.2195 | 0.0005 | 0.23 | 0.22 | 0.225 | 0.216 | 32641 |
| 1732210200 | 0.219 | -0.005 | -2.23 | 0.224 | 0.2245 | 0.2165 | 82279 |
| 1732123800 | 0.224 | 0.001 | 0.45 | 0.223 | 0.2245 | 0.219 | 36530 |
| 1732037400 | 0.223 | 0.001 | 0.45 | 0.2205 | 0.2275 | 0.218 | 93816 |
| 1731951000 | 0.222 | -0.005 | -2.20 | 0.22 | 0.23 | 0.22 | 67061 |
| 1731691800 | 0.227 | -0.001 | -0.44 | 0.24 | 0.24 | 0.2205 | 119938 |
| 1731605400 | 0.228 | -0.0145 | -5.98 | 0.24 | 0.24 | 0.216 | 88577 |
| 1731519000 | 0.2425 | 0 | 0.00 | 0.2425 | 0.2425 | 0.2425 | 0 |
| 1731432600 | 0.2425 | 0 | 0.00 | 0.2425 | 0.2425 | 0.2425 | 0 |
| 1731346200 | 0.2425 | 0.0025 | 1.04 | 0.237 | 0.244 | 0.237 | 58964 |
| 1731087000 | 0.24 | -0.0065 | -2.64 | 0.246 | 0.246 | 0.235 | 49370 |
| 1731000600 | 0.2465 | 0.0025 | 1.02 | 0.236 | 0.2475 | 0.236 | 44261 |
| 1730914200 | 0.244 | 0.007 | 2.95 | 0.24 | 0.245 | 0.24 | 55988 |
| 1730827800 | 0.237 | -0.008 | -3.27 | 0.24 | 0.2425 | 0.237 | 86965 |
| 1730741400 | 0.245 | -0.004 | -1.61 | 0.248 | 0.2485 | 0.24 | 74932 |
| 1730482200 | 0.249 | -0.001 | -0.40 | 0.246 | 0.249 | 0.245 | 79888 |
| 1730395800 | 0.25 | -0.0085 | -3.29 | 0.253 | 0.2575 | 0.248 | 123134 |
| 1730309400 | 0.2585 | 0.0005 | 0.19 | 0.261 | 0.261 | 0.253 | 142481 |
| 1730223000 | 0.258 | -0.0005 | -0.19 | 0.26 | 0.2635 | 0.255 | 84227 |
| 1730136600 | 0.2585 | -0.004 | -1.52 | 0.256 | 0.268 | 0.2525 | 118126 |
| 1729873800 | 0.2625 | 0.003 | 1.16 | 0.2595 | 0.27 | 0.256 | 58170 |
| 1729787400 | 0.2595 | -0.0015 | -0.57 | 0.26 | 0.26 | 0.255 | 74045 |
| 1729701000 | 0.261 | -0.002 | -0.76 | 0.262 | 0.2725 | 0.2525 | 144896 |
| 1729614600 | 0.263 | -0.006 | -2.23 | 0.262 | 0.267 | 0.262 | 95878 |
| 1729528200 | 0.269 | 0.001 | 0.37 | 0.268 | 0.277 | 0.2625 | 100848 |
| 1729269000 | 0.268 | 0.0035 | 1.32 | 0.2645 | 0.2765 | 0.2625 | 103830 |
| 1729182600 | 0.2645 | -0.0145 | -5.20 | 0.2705 | 0.2725 | 0.2615 | 179935 |
| 1729096200 | 0.279 | 0 | 0.00 | 0.279 | 0.279 | 0.279 | 0 |
| 1729009800 | 0.279 | 0.004 | 1.45 | 0.2829999 | 0.2829999 | 0.271 | 76530 |
| 1728923400 | 0.275 | 0.013 | 4.96 | 0.2975 | 0.32 | 0.274 | 1243260 |
| 1728664200 | 0.262 | -0.003 | -1.13 | 0.261 | 0.265 | 0.261 | 59456 |
| 1728577800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1728491400 | 0.265 | -0.004 | -1.49 | 0.268 | 0.268 | 0.2605 | 20815 |
| 1728405000 | 0.269 | -0.001 | -0.37 | 0.262 | 0.27 | 0.25 | 215628 |
| 1728318600 | 0.27 | -0.0035 | -1.28 | 0.2725 | 0.2795 | 0.2675 | 85300 |
| 1728059400 | 0.2735 | 0.005 | 1.86 | 0.2819999 | 0.2819999 | 0.2685 | 63102 |
| 1727973000 | 0.2685 | -0.01 | -3.59 | 0.28 | 0.2839999 | 0.2685 | 162348 |
| 1727886600 | 0.2785 | -0.0175 | -5.91 | 0.2975 | 0.2975 | 0.271 | 333685 |
| 1727800200 | 0.296 | 0.0075 | 2.60 | 0.2865 | 0.309 | 0.2839999 | 428620 |
| 1727713800 | 0.2885 | -0.0165 | -5.41 | 0.318 | 0.318 | 0.276 | 764454 |
| 1727454600 | 0.305 | 0.0375 | 14.02 | 0.2675 | 0.3185 | 0.2625 | 714343 |
| 1727368200 | 0.2675 | -0.003 | -1.11 | 0.273 | 0.2745 | 0.2615 | 365631 |
| 1727281800 | 0.2705 | -0.021 | -7.20 | 0.2915 | 0.2925 | 0.27 | 500272 |
| 1727195400 | 0.2915 | -0.0105 | -3.48 | 0.3025 | 0.319 | 0.272 | 1594754 |
| 1727109000 | 0.302 | 0.099 | 48.77 | 0.214 | 0.3115 | 0.213 | 3963305 |
| 1726849800 | 0.203 | -0.026 | -11.35 | 0.239 | 0.239 | 0.195 | 666933 |
| 1726763400 | 0.229 | -0.014 | -5.76 | 0.25 | 0.264 | 0.221 | 2054183 |
| 1726677000 | 0.243 | 0.084 | 52.83 | 0.1776 | 0.256 | 0.165 | 4753806 |
| 1726590600 | 0.159 | 0.007 | 4.61 | 0.15 | 0.1592 | 0.15 | 133883 |
| 1726504200 | 0.152 | -0.0022 | -1.43 | 0.153 | 0.1538 | 0.1492 | 57675 |
| 1726245000 | 0.1542 | -0.001 | -0.64 | 0.1552 | 0.1664 | 0.14 | 310006 |
| 1726158600 | 0.1552 | -0.0094 | -5.71 | 0.161 | 0.164 | 0.1524 | 229222 |
| 1726072200 | 0.1646 | 0.004 | 2.49 | 0.162 | 0.1648 | 0.161 | 70577 |
| 1725985800 | 0.1606 | -0.0064 | -3.83 | 0.168 | 0.17 | 0.1606 | 105349 |
| 1725899400 | 0.167 | 0.001 | 0.60 | 0.1736 | 0.1736 | 0.1652 | 55839 |
| 1725640200 | 0.166 | -0.0078 | -4.49 | 0.1739999 | 0.1739999 | 0.1652 | 133198 |
| 1725553800 | 0.1738 | -0.0002 | -0.11 | 0.1722 | 0.1776 | 0.1722 | 34907 |
| 1725467400 | 0.1739999 | 0 | 0.00 | 0.1719999 | 0.1787999 | 0.1719999 | 47785 |
| 1725381000 | 0.1739999 | -0.004 | -2.25 | 0.1762 | 0.1796 | 0.1726 | 118251 |
| 1725294600 | 0.178 | -0.0016 | -0.89 | 0.181 | 0.181 | 0.178 | 29014 |
| 1725035400 | 0.1796 | 0 | 0.00 | 0.1762 | 0.1797999 | 0.1762 | 59647 |
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
