We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 110.92 | -1.94 | -1.72 | 111.54 | 111.54 | 110.92 | 2894 |
| 1721320200 | 112.86 | 0.32 | 0.28 | 112.86 | 112.86 | 112.86 | 0 |
| 1721233800 | 112.54 | -0.34 | -0.30 | 112.8 | 112.8 | 112.32 | 130 |
| 1721147400 | 112.88 | -0.56 | -0.49 | 112.9 | 112.9 | 112.8 | 171 |
| 1721061000 | 113.44 | -1.36 | -1.18 | 114.3 | 114.9 | 113.44 | 83 |
| 1720801800 | 114.8 | 1.26 | 1.11 | 113.76 | 114.9 | 113.72 | 11 |
| 1720715400 | 113.54 | 1.22 | 1.09 | 113.26 | 113.54 | 113.26 | 64 |
| 1720629000 | 112.32 | -0.4 | -0.35 | 112.06 | 112.36 | 112.06 | 1978 |
| 1720542600 | 112.72 | -0.3 | -0.27 | 112.3 | 112.72 | 112.3 | 11 |
| 1720456200 | 113.02 | 0.38 | 0.34 | 112.56 | 113.02 | 112.56 | 717 |
| 1720197000 | 112.64 | -0.12 | -0.11 | 113.14 | 113.14 | 112.64 | 8 |
| 1720110600 | 112.76 | 0.42 | 0.37 | 112.44 | 113.1 | 112.44 | 1745 |
| 1720024200 | 112.34 | 0.38 | 0.34 | 112.52 | 112.6 | 112.34 | 933 |
| 1719937800 | 111.96 | -0.6 | -0.53 | 112 | 112.28 | 111.7 | 18795 |
| 1719851400 | 112.56 | -0.16 | -0.14 | 113.36 | 113.36 | 112.56 | 567 |
| 1719592200 | 112.72 | -0.78 | -0.69 | 113.56 | 113.56 | 112.72 | 1897 |
| 1719505800 | 113.5 | -0.7 | -0.61 | 113.84 | 113.84 | 113.5 | 1 |
| 1719419400 | 114.2 | -0.44 | -0.38 | 115.1 | 115.1 | 113.94 | 1077 |
| 1719333000 | 114.64 | -0.04 | -0.03 | 114.1 | 114.64 | 114.1 | 49 |
| 1719246600 | 114.68 | 0.76 | 0.67 | 113.88 | 114.68 | 113.88 | 287 |
| 1718987400 | 113.92 | -0.68 | -0.59 | 114.38 | 114.38 | 113.92 | 113 |
| 1718901000 | 114.6 | 0.58 | 0.51 | 114.12 | 114.6 | 114.12 | 808 |
| 1718814600 | 114.02 | -0.16 | -0.14 | 114.06 | 114.06 | 113.82 | 2102 |
| 1718728200 | 114.18 | 0.88 | 0.78 | 114.12 | 114.18 | 113.84 | 1369 |
| 1718641800 | 113.3 | -0.46 | -0.40 | 113.96 | 113.96 | 113.26 | 2686 |
| 1718382600 | 113.76 | -0.72 | -0.63 | 114.66 | 114.66 | 113.74 | 333 |
| 1718296200 | 114.48 | -0.06 | -0.05 | 115.12 | 115.12 | 114.48 | 9 |
| 1718209800 | 114.54 | 0.54 | 0.47 | 114.2 | 114.54 | 114.2 | 32 |
| 1718123400 | 114 | -0.82 | -0.71 | 115.08 | 115.08 | 114 | 3405 |
| 1718037000 | 114.82 | -0.16 | -0.14 | 114.82 | 114.82 | 114.82 | 87 |
| 1717777800 | 114.98 | -0.1 | -0.09 | 115.28 | 115.44 | 114.98 | 31 |
| 1717691400 | 115.08 | 0.68 | 0.59 | 115 | 115.08 | 115 | 14 |
| 1717605000 | 114.4 | 2.18 | 1.94 | 113.48 | 114.5 | 113.48 | 534 |
| 1717518600 | 112.22 | -0.08 | -0.07 | 112.22 | 112.22 | 112.22 | 0 |
| 1717432200 | 112.3 | 0.3 | 0.27 | 112.8 | 112.8 | 112.06 | 73 |
| 1717173000 | 112 | 0.86 | 0.77 | 111.56 | 112 | 111.54 | 451 |
| 1717086600 | 111.14 | -0.02 | -0.02 | 110.86 | 111.14 | 110.86 | 4147 |
| 1717000200 | 111.16 | -0.7 | -0.63 | 111.64 | 111.64 | 110.9 | 147 |
| 1716913800 | 111.86 | -0.68 | -0.60 | 112.9 | 112.9 | 111.86 | 333 |
| 1716827400 | 112.54 | -0.06 | -0.05 | 112.56 | 112.76 | 112.54 | 896 |
| 1716568200 | 112.6 | -0.66 | -0.58 | 112.12 | 112.62 | 112.12 | 1308 |
| 1716481800 | 113.26 | 0.84 | 0.75 | 112.92 | 113.26 | 112.92 | 63 |
| 1716395400 | 112.42 | -0.24 | -0.21 | 112.4 | 112.42 | 112.28 | 1408 |
| 1716309000 | 112.66 | -0.04 | -0.04 | 112.6 | 112.66 | 112.52 | 974 |
| 1716222600 | 112.7 | 0.16 | 0.14 | 112.66 | 112.7 | 112.66 | 23 |
| 1715963400 | 112.54 | -0.2 | -0.18 | 112.76 | 112.76 | 112.36 | 189 |
| 1715877000 | 112.74 | -0.02 | -0.02 | 113.1 | 113.1 | 112.74 | 146 |
| 1715790600 | 112.76 | 0.76 | 0.68 | 112.44 | 112.76 | 112.1 | 541 |
| 1715704200 | 112 | -0.1 | -0.09 | 111.94 | 112 | 111.86 | 40 |
| 1715617800 | 112.1 | -0.04 | -0.04 | 112.28 | 112.28 | 111.78 | 3909 |
| 1715358600 | 112.14 | 1.04 | 0.94 | 111.74 | 112.14 | 111.74 | 82 |
| 1715272200 | 111.1 | 0.58 | 0.52 | 110.88 | 111.1 | 110.88 | 150 |
| 1715185800 | 110.52 | 0.28 | 0.25 | 110.52 | 110.52 | 110.52 | 0 |
| 1715099400 | 110.24 | 1.02 | 0.93 | 109.74 | 110.24 | 109.66 | 1698 |
| 1715013000 | 109.22 | 0.98 | 0.91 | 108.8 | 109.22 | 108.72 | 314 |
| 1714753800 | 108.24 | 0.34 | 0.32 | 108.14 | 108.3 | 108.1 | 2000 |
| 1714667400 | 107.9 | -0.42 | -0.39 | 108.52 | 108.52 | 107.9 | 260 |
| 1714494600 | 108.32 | -0.56 | -0.51 | 109.06 | 109.06 | 108.32 | 173 |
| 1714408200 | 108.88 | 0.28 | 0.26 | 109.5 | 109.5 | 108.88 | 914 |
| 1714149000 | 108.6 | 1.1 | 1.02 | 108.58 | 108.66 | 108.58 | 49 |
| 1714062600 | 107.5 | -1.36 | -1.25 | 108.42 | 108.42 | 107.5 | 25 |
| 1713976200 | 108.86 | 0.3 | 0.28 | 108.86 | 108.86 | 108.86 | 0 |
| 1713889800 | 108.56 | 1.12 | 1.04 | 108.26 | 108.56 | 108.2 | 180 |
| 1713803400 | 107.44 | 0.64 | 0.60 | 107.5 | 107.62 | 107.44 | 32 |
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
![Logo of PYR Token [Vulcan Forged] (PYRUSD).](/common/images/company/COIN_PYRUSD.png){kind=small}
