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 | 0.48 | 0.49 | 0.464 | 5289 | 0.48263339 | DE |
| 4 | 0 | 0 | 0.48 | 0.505 | 0.464 | 9386 | 0.49413081 | DE |
| 12 | 0.01 | 2.12765957447 | 0.47 | 0.51 | 0.4 | 11856 | 0.49452876 | DE |
| 26 | 0.046 | 10.599078341 | 0.434 | 0.53 | 0.4 | 12958 | 0.49493029 | DE |
| 52 | 0.082 | 20.6030150754 | 0.398 | 0.53 | 0.3 | 11305 | 0.45160951 | DE |
| 156 | 0.18 | 60 | 0.3 | 0.53 | 0.2 | 10398 | 0.33849323 | DE |
| 260 | 0.334 | 228.767123288 | 0.146 | 0.53 | 0.072 | 11259 | 0.26975139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 0 |
| 1732815000 | 0.482 | -0.008 | -1.63 | 0.472 | 0.482 | 0.464 | 17456 |
| 1732728600 | 0.49 | 0.002 | 0.41 | 0.488 | 0.49 | 0.472 | 1504 |
| 1732642200 | 0.488 | 0.008 | 1.67 | 0.47 | 0.488 | 0.47 | 2600 |
| 1732555800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1100 |
| 1732296600 | 0.48 | 0.008 | 1.69 | 0.48 | 0.48 | 0.476 | 2500 |
| 1732210200 | 0.472 | -0.016 | -3.28 | 0.48 | 0.48 | 0.472 | 6210 |
| 1732123800 | 0.488 | 0 | 0.00 | 0.482 | 0.488 | 0.48 | 4019 |
| 1732037400 | 0.488 | -0.004 | -0.81 | 0.47 | 0.488 | 0.47 | 4492 |
| 1731951000 | 0.492 | 0.002 | 0.41 | 0.47 | 0.492 | 0.47 | 2621 |
| 1731691800 | 0.49 | 0.014 | 2.94 | 0.486 | 0.49 | 0.486 | 10431 |
| 1731605400 | 0.476 | -0.008 | -1.65 | 0.472 | 0.498 | 0.472 | 6053 |
| 1731519000 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1731432600 | 0.484 | -0.016 | -3.20 | 0.476 | 0.484 | 0.476 | 2573 |
| 1731346200 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.464 | 2839 |
| 1731087000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 39083 |
| 1731000600 | 0.5 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 4941 |
| 1730914200 | 0.5 | 0 | 0.00 | 0.5 | 0.505 | 0.488 | 41078 |
| 1730827800 | 0.5 | 0.002 | 0.40 | 0.472 | 0.5 | 0.472 | 9565 |
| 1730741400 | 0.498 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 13625 |
| 1730482200 | 0.498 | 0.002 | 0.40 | 0.494 | 0.5 | 0.494 | 2550 |
| 1730395800 | 0.496 | 0.004 | 0.81 | 0.49 | 0.498 | 0.4 | 12898 |
| 1730309400 | 0.492 | -0.013 | -2.57 | 0.492 | 0.492 | 0.492 | 400 |
| 1730223000 | 0.505 | -0.005 | -0.98 | 0.5 | 0.505 | 0.492 | 9256 |
| 1730136600 | 0.51 | 0.005 | 0.99 | 0.49 | 0.51 | 0.49 | 17276 |
| 1729873800 | 0.505 | -0.005 | -0.98 | 0.505 | 0.505 | 0.505 | 500 |
| 1729787400 | 0.51 | 0.02 | 4.08 | 0.49 | 0.51 | 0.49 | 3300 |
| 1729701000 | 0.49 | -0.015 | -2.97 | 0.505 | 0.505 | 0.49 | 17256 |
| 1729614600 | 0.505 | 0.005 | 1.00 | 0.496 | 0.505 | 0.492 | 9910 |
| 1729528200 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 5734 |
| 1729269000 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.492 | 20100 |
| 1729182600 | 0.505 | 0 | 0.00 | 0.49 | 0.505 | 0.49 | 20449 |
| 1729096200 | 0.505 | -0.005 | -0.98 | 0.505 | 0.51 | 0.505 | 9662 |
| 1729009800 | 0.51 | 0.01 | 2.00 | 0.505 | 0.51 | 0.505 | 12694 |
| 1728923400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16000 |
| 1728664200 | 0.5 | -0.005 | -0.99 | 0.496 | 0.5 | 0.496 | 19813 |
| 1728577800 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1728491400 | 0.505 | 0.021 | 4.34 | 0.5 | 0.505 | 0.5 | 10000 |
| 1728405000 | 0.484 | 0.006 | 1.26 | 0.5 | 0.5 | 0.484 | 800 |
| 1728318600 | 0.478 | -0.018 | -3.63 | 0.5 | 0.5 | 0.476 | 6065 |
| 1728059400 | 0.496 | 0 | 0.00 | 0.496 | 0.5 | 0.496 | 94563 |
| 1727973000 | 0.496 | 0.016 | 3.33 | 0.496 | 0.496 | 0.49 | 1100 |
| 1727886600 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.472 | 3434 |
| 1727800200 | 0.49 | -0.006 | -1.21 | 0.496 | 0.496 | 0.464 | 2200 |
| 1727713800 | 0.496 | 0.01 | 2.06 | 0.486 | 0.496 | 0.474 | 4505 |
| 1727454600 | 0.486 | -0.002 | -0.41 | 0.486 | 0.486 | 0.486 | 3462 |
| 1727368200 | 0.488 | 0.006 | 1.24 | 0.48 | 0.488 | 0.47 | 8369 |
| 1727281800 | 0.482 | 0 | 0.00 | 0.48 | 0.482 | 0.478 | 7774 |
| 1727195400 | 0.482 | -0.008 | -1.63 | 0.498 | 0.498 | 0.482 | 4110 |
| 1727109000 | 0.49 | -0.006 | -1.21 | 0.496 | 0.498 | 0.49 | 20770 |
| 1726849800 | 0.496 | 0 | 0.00 | 0.484 | 0.496 | 0.484 | 1410 |
| 1726763400 | 0.496 | 0.006 | 1.22 | 0.498 | 0.498 | 0.482 | 10910 |
| 1726677000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726590600 | 0.49 | -0.008 | -1.61 | 0.496 | 0.498 | 0.482 | 2001 |
| 1726504200 | 0.498 | 0.008 | 1.63 | 0.482 | 0.5 | 0.482 | 17487 |
| 1726245000 | 0.49 | 0.02 | 4.26 | 0.49 | 0.5 | 0.486 | 78139 |
| 1726158600 | 0.47 | -0.006 | -1.26 | 0.47 | 0.47 | 0.468 | 11000 |
| 1726072200 | 0.476 | 0.006 | 1.28 | 0.468 | 0.476 | 0.462 | 24855 |
| 1725985800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1725899400 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 6500 |
| 1725640200 | 0.48 | -0.002 | -0.41 | 0.482 | 0.482 | 0.46 | 9425 |
| 1725553800 | 0.482 | -0.006 | -1.23 | 0.486 | 0.49 | 0.482 | 10030 |
| 1725467400 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 863 |
| 1725381000 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 107 |
| 1725294600 | 0.488 | -0.002 | -0.41 | 0.49 | 0.49 | 0.488 | 12417 |
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
