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 | 0.028 | 5.6 | 0.5 | 0.59 | 0.49 | 9448 | 0.53192756 | DE |
| 4 | 0.008 | 1.53846153846 | 0.52 | 0.59 | 0.474 | 7654 | 0.52531625 | DE |
| 12 | 0.029 | 5.81162324649 | 0.499 | 0.758 | 0.47 | 10327 | 0.54592883 | DE |
| 26 | -0.222 | -29.6 | 0.75 | 0.8 | 0.45 | 11268 | 0.57948419 | DE |
| 52 | -0.137 | -20.6015037594 | 0.665 | 1.14 | 0.45 | 16606 | 0.74365619 | DE |
| 156 | -4.092 | -88.5714285714 | 4.62 | 5.86 | 0.45 | 22756 | 2.0315452 | DE |
| 260 | -3.642 | -87.3381294964 | 4.17 | 9.86 | 0.45 | 38026 | 4.04177705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.528 | -0.012 | -2.22 | 0.534 | 0.534 | 0.5 | 8914 |
| 1732210200 | 0.54 | 0.048 | 9.76 | 0.493 | 0.59 | 0.493 | 37089 |
| 1732123800 | 0.492 | -0.008 | -1.60 | 0.499 | 0.5 | 0.492 | 4584 |
| 1732037400 | 0.5 | -0.012 | -2.34 | 0.51 | 0.51 | 0.5 | 431 |
| 1731951000 | 0.512 | 0.002 | 0.39 | 0.498 | 0.512 | 0.49 | 5016 |
| 1731691800 | 0.51 | -0.002 | -0.39 | 0.5 | 0.51 | 0.5 | 121 |
| 1731605400 | 0.512 | -0.058 | -10.18 | 0.502 | 0.512 | 0.5 | 206 |
| 1731519000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731432600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731346200 | 0.5699999 | 0.0789999 | 16.09 | 0.491 | 0.5699999 | 0.474 | 25927 |
| 1731087000 | 0.491 | -0.009 | -1.80 | 0.512 | 0.512 | 0.476 | 17334 |
| 1731000600 | 0.5 | -0.012 | -2.34 | 0.51 | 0.51 | 0.5 | 1795 |
| 1730914200 | 0.512 | 0.002 | 0.39 | 0.51 | 0.512 | 0.51 | 1219 |
| 1730827800 | 0.51 | 0.01 | 2.00 | 0.502 | 0.51 | 0.502 | 41 |
| 1730741400 | 0.5 | 0.003 | 0.60 | 0.499 | 0.502 | 0.499 | 1746 |
| 1730482200 | 0.497 | 0.004 | 0.81 | 0.496 | 0.5 | 0.496 | 999 |
| 1730395800 | 0.493 | -0.007 | -1.40 | 0.491 | 0.493 | 0.491 | 2702 |
| 1730309400 | 0.5 | -0.01 | -1.96 | 0.508 | 0.508 | 0.5 | 1201 |
| 1730223000 | 0.51 | 0 | 0.00 | 0.504 | 0.546 | 0.492 | 13409 |
| 1730136600 | 0.51 | 0 | 0.00 | 0.51 | 0.524 | 0.506 | 2599 |
| 1729873800 | 0.51 | -0.01 | -1.92 | 0.52 | 0.526 | 0.508 | 1895 |
| 1729787400 | 0.52 | 0.02 | 4.00 | 0.506 | 0.52 | 0.504 | 10020 |
| 1729701000 | 0.5 | -0.004 | -0.79 | 0.502 | 0.522 | 0.5 | 6077 |
| 1729614600 | 0.504 | 0.004 | 0.80 | 0.498 | 0.522 | 0.498 | 5289 |
| 1729528200 | 0.5 | -0.004 | -0.79 | 0.5 | 0.5 | 0.5 | 802 |
| 1729269000 | 0.504 | 0.004 | 0.80 | 0.5 | 0.504 | 0.48 | 10708 |
| 1729182600 | 0.5 | 0.004 | 0.81 | 0.495 | 0.5 | 0.495 | 497 |
| 1729096200 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1729009800 | 0.496 | -0.016 | -3.13 | 0.522 | 0.532 | 0.483 | 4629 |
| 1728923400 | 0.512 | -0.026 | -4.83 | 0.55 | 0.55 | 0.512 | 6709 |
| 1728664200 | 0.538 | -0.006 | -1.10 | 0.49 | 0.538 | 0.478 | 76983 |
| 1728577800 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1728491400 | 0.544 | 0.028 | 5.43 | 0.514 | 0.5699999 | 0.51 | 8724 |
| 1728405000 | 0.516 | 0.043 | 9.09 | 0.477 | 0.516 | 0.477 | 12801 |
| 1728318600 | 0.473 | -0.037 | -7.25 | 0.508 | 0.508 | 0.473 | 5202 |
| 1728059400 | 0.51 | 0.015 | 3.03 | 0.502 | 0.514 | 0.502 | 360 |
| 1727973000 | 0.495 | -0.005 | -1.00 | 0.502 | 0.516 | 0.495 | 636 |
| 1727886600 | 0.5 | 0 | 0.00 | 0.5 | 0.508 | 0.492 | 1044 |
| 1727800200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1 |
| 1727713800 | 0.51 | -0.004 | -0.78 | 0.516 | 0.516 | 0.47 | 8946 |
| 1727454600 | 0.514 | 0.006 | 1.18 | 0.522 | 0.53 | 0.51 | 7212 |
| 1727368200 | 0.508 | 0.018 | 3.67 | 0.52 | 0.53 | 0.502 | 9543 |
| 1727281800 | 0.49 | -0.03 | -5.77 | 0.518 | 0.518 | 0.47 | 37224 |
| 1727195400 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.5 | 51 |
| 1727109000 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 3261 |
| 1726849800 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.528 | 7190 |
| 1726763400 | 0.53 | -0.02 | -3.64 | 0.548 | 0.548 | 0.53 | 842 |
| 1726677000 | 0.55 | 0 | 0.00 | 0.548 | 0.55 | 0.54 | 328 |
| 1726590600 | 0.55 | 0 | 0.00 | 0.548 | 0.55 | 0.532 | 4688 |
| 1726504200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 5244 |
| 1726245000 | 0.56 | -0.016 | -2.78 | 0.582 | 0.582 | 0.56 | 3191 |
| 1726158600 | 0.576 | -0.002 | -0.35 | 0.5679999 | 0.576 | 0.554 | 4429 |
| 1726072200 | 0.578 | 0.02 | 3.58 | 0.54 | 0.578 | 0.532 | 3292 |
| 1725985800 | 0.558 | 0.028 | 5.28 | 0.524 | 0.558 | 0.504 | 16829 |
| 1725899400 | 0.53 | -0.11 | -17.19 | 0.6879999 | 0.6879999 | 0.52 | 39129 |
| 1725640200 | 0.64 | 0.116 | 22.14 | 0.52 | 0.758 | 0.51 | 110505 |
| 1725553800 | 0.524 | 0.014 | 2.75 | 0.508 | 0.552 | 0.508 | 26576 |
| 1725467400 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 1435 |
| 1725381000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.516 | 0.49 | 3482 |
| 1725294600 | 0.5 | 0.019 | 3.95 | 0.484 | 0.5 | 0.484 | 1497 |
| 1725035400 | 0.481 | -0.018 | -3.61 | 0.499 | 0.499 | 0.481 | 51 |
| 1724949000 | 0.499 | 0.019 | 3.96 | 0.481 | 0.499 | 0.481 | 2164 |
| 1724862600 | 0.48 | -0.01 | -2.04 | 0.489 | 0.489 | 0.48 | 511 |
| 1724776200 | 0.49 | 0.009 | 1.87 | 0.481 | 0.49 | 0.48 | 216 |
| 1724689800 | 0.481 | 0.001 | 0.21 | 0.481 | 0.481 | 0.481 | 1 |
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
