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 | 0.014 | 3.67454068241 | 0.381 | 0.398 | 0.38 | 17986 | 0.38618303 | DE |
| 4 | 0.007 | 1.80412371134 | 0.388 | 0.4 | 0.37 | 10200 | 0.3862064 | DE |
| 12 | -0.046 | -10.4308390023 | 0.441 | 0.457 | 0.37 | 13564 | 0.41172256 | DE |
| 26 | -0.127 | -24.3295019157 | 0.522 | 0.55 | 0.37 | 11302 | 0.44801363 | DE |
| 52 | -0.199 | -33.5016835017 | 0.594 | 0.84 | 0.37 | 15911 | 0.55353425 | DE |
| 156 | -2.105 | -84.2 | 2.5 | 2.85 | 0.37 | 15339 | 0.81717392 | DE |
| 260 | -0.755 | -65.652173913 | 1.15 | 5.28 | 0.37 | 31087 | 2.44627965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 0.396 | 0.003 | 0.76 | 0.38 | 0.398 | 0.38 | 7790 |
| 1740763800 | 0.393 | 0.013 | 3.42 | 0.397 | 0.397 | 0.383 | 15312 |
| 1740677400 | 0.38 | -0.009 | -2.31 | 0.381 | 0.395 | 0.38 | 32850 |
| 1740591000 | 0.389 | 0.008 | 2.10 | 0.389 | 0.389 | 0.381 | 24797 |
| 1740504600 | 0.381 | 0.006 | 1.60 | 0.381 | 0.388 | 0.381 | 9183 |
| 1740418200 | 0.375 | 0 | 0.00 | 0.375 | 0.389 | 0.375 | 14218 |
| 1740159000 | 0.375 | 0.004 | 1.08 | 0.375 | 0.397 | 0.375 | 28351 |
| 1740072600 | 0.371 | -0.009 | -2.37 | 0.38 | 0.397 | 0.371 | 1775 |
| 1739986200 | 0.38 | -0.018 | -4.52 | 0.398 | 0.398 | 0.38 | 11219 |
| 1739899800 | 0.398 | 0 | 0.00 | 0.398 | 0.399 | 0.37 | 9267 |
| 1739813400 | 0.398 | -0.001 | -0.25 | 0.398 | 0.398 | 0.398 | 60 |
| 1739554200 | 0.399 | 0.003 | 0.76 | 0.399 | 0.399 | 0.399 | 5006 |
| 1739467800 | 0.396 | 0 | 0.00 | 0.388 | 0.399 | 0.375 | 14742 |
| 1739381400 | 0.396 | 0.011 | 2.86 | 0.38 | 0.397 | 0.375 | 3900 |
| 1739295000 | 0.385 | -0.005 | -1.28 | 0.399 | 0.399 | 0.38 | 4060 |
| 1739208600 | 0.39 | -0.009 | -2.26 | 0.399 | 0.399 | 0.39 | 4800 |
| 1738949400 | 0.399 | 0.009 | 2.31 | 0.395 | 0.399 | 0.393 | 13300 |
| 1738863000 | 0.39 | -0.009 | -2.26 | 0.4 | 0.4 | 0.39 | 834 |
| 1738776600 | 0.399 | 0.001 | 0.25 | 0.381 | 0.399 | 0.381 | 2520 |
| 1738690200 | 0.398 | 0.017 | 4.46 | 0.388 | 0.398 | 0.388 | 24 |
| 1738603800 | 0.381 | -0.013 | -3.30 | 0.377 | 0.382 | 0.377 | 873 |
| 1738344600 | 0.394 | 0.001 | 0.25 | 0.393 | 0.406 | 0.393 | 10568 |
| 1738258200 | 0.393 | 0 | 0.00 | 0.386 | 0.4069999 | 0.386 | 8197 |
| 1738171800 | 0.393 | -0.013 | -3.20 | 0.391 | 0.404 | 0.391 | 74 |
| 1738085400 | 0.406 | 0.031 | 8.27 | 0.4 | 0.406 | 0.382 | 5541 |
| 1737999000 | 0.375 | -0.007 | -1.83 | 0.4079999 | 0.4079999 | 0.375 | 5256 |
| 1737739800 | 0.382 | -0.01 | -2.55 | 0.398 | 0.399 | 0.382 | 8189 |
| 1737653400 | 0.392 | -0.01 | -2.49 | 0.399 | 0.4 | 0.382 | 13218 |
| 1737567000 | 0.402 | -0.008 | -1.95 | 0.4099999 | 0.4099999 | 0.399 | 20719 |
| 1737480600 | 0.4099999 | -0.006 | -1.44 | 0.416 | 0.416 | 0.4099999 | 11426 |
| 1737394200 | 0.416 | 0.001 | 0.24 | 0.417 | 0.417 | 0.416 | 1142 |
| 1737135000 | 0.415 | 0.0040001 | 0.97 | 0.414 | 0.422 | 0.4099999 | 7603 |
| 1737048600 | 0.4109999 | -0.004 | -0.96 | 0.416 | 0.416 | 0.4099999 | 5915 |
| 1736962200 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4099999 | 6342 |
| 1736875800 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 622 |
| 1736789400 | 0.4099999 | -0.004 | -0.97 | 0.414 | 0.414 | 0.4099999 | 3705 |
| 1736530200 | 0.414 | 0.002 | 0.49 | 0.42 | 0.42 | 0.414 | 2175 |
| 1736443800 | 0.412 | -0.003 | -0.72 | 0.416 | 0.418 | 0.4099999 | 12995 |
| 1736357400 | 0.415 | -0.01 | -2.35 | 0.423 | 0.423 | 0.4099999 | 7649 |
| 1736271000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1736184600 | 0.425 | -0.005 | -1.16 | 0.422 | 0.432 | 0.4099999 | 238629 |
| 1735925400 | 0.43 | 0 | 0.00 | 0.421 | 0.434 | 0.42 | 9749 |
| 1735839000 | 0.43 | 0.003 | 0.70 | 0.427 | 0.432 | 0.427 | 400 |
| 1735666200 | 0.427 | 0.007 | 1.67 | 0.413 | 0.435 | 0.413 | 4300 |
| 1735579800 | 0.42 | -0.012 | -2.78 | 0.42 | 0.43 | 0.4109999 | 10661 |
| 1735320600 | 0.432 | 0.0220001 | 5.37 | 0.4099999 | 0.432 | 0.4099999 | 3459 |
| 1735061400 | 0.4099999 | -0.016 | -3.76 | 0.4099999 | 0.4099999 | 0.4099999 | 1500 |
| 1734975000 | 0.426 | 0.013 | 3.15 | 0.415 | 0.426 | 0.4079999 | 9072 |
| 1734715800 | 0.413 | -0.026 | -5.92 | 0.42 | 0.435 | 0.413 | 44834 |
| 1734629400 | 0.439 | 0.027 | 6.55 | 0.423 | 0.439 | 0.423 | 1143 |
| 1734543000 | 0.412 | -0.018 | -4.19 | 0.42 | 0.44 | 0.4079999 | 18993 |
| 1734456600 | 0.43 | 0.002 | 0.47 | 0.449 | 0.449 | 0.405 | 13183 |
| 1734370200 | 0.428 | -0.022 | -4.89 | 0.455 | 0.456 | 0.417 | 6663 |
| 1734111000 | 0.45 | 0.015 | 3.45 | 0.432 | 0.457 | 0.43 | 11099 |
| 1734024600 | 0.435 | 0.013 | 3.08 | 0.44 | 0.45 | 0.42 | 29397 |
| 1733938200 | 0.422 | -0.027 | -6.01 | 0.449 | 0.449 | 0.422 | 2501 |
| 1733851800 | 0.449 | -0.001 | -0.22 | 0.441 | 0.449 | 0.399 | 31361 |
| 1733765400 | 0.45 | 0 | 0.00 | 0.44 | 0.459 | 0.44 | 9573 |
| 1733506200 | 0.45 | 0.007 | 1.58 | 0.459 | 0.46 | 0.449 | 12260 |
| 1733419800 | 0.443 | 0.004 | 0.91 | 0.431 | 0.443 | 0.42 | 19957 |
| 1733333400 | 0.439 | -0.01 | -2.23 | 0.44 | 0.441 | 0.435 | 11172 |
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
