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 | 0.0060001 | 1.03450017836 | 0.5799999 | 0.586 | 0.538 | 2981 | 0.56035163 | DE |
| 4 | 0.066 | 12.6923076923 | 0.52 | 0.6 | 0.479 | 9768 | 0.5378686 | DE |
| 12 | 0.194 | 49.4897959184 | 0.392 | 0.6 | 0.336 | 24243 | 0.42071954 | DE |
| 26 | 0.076 | 14.9019607843 | 0.51 | 0.644 | 0.336 | 21120 | 0.43187728 | DE |
| 52 | 0.218 | 59.2391304348 | 0.368 | 0.658 | 0.336 | 21517 | 0.46241363 | DE |
| 156 | 0.033 | 5.96745027125 | 0.553 | 0.665 | 0.254 | 20966 | 0.42554684 | DE |
| 260 | 0.033 | 5.96745027125 | 0.553 | 0.665 | 0.254 | 20966 | 0.42554684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.562 | -0.012 | -2.09 | 0.556 | 0.562 | 0.556 | 2616 |
| 1742938020 | 0.5739999 | 0.0359999 | 6.69 | 0.5639999 | 0.5739999 | 0.558 | 5697 |
| 1742851620 | 0.538 | -0.012 | -2.18 | 0.562 | 0.562 | 0.538 | 1154 |
| 1742592420 | 0.55 | -0.03 | -5.17 | 0.552 | 0.552 | 0.55 | 5438 |
| 1742506020 | 0.5799999 | 0.01 | 1.75 | 0.5799999 | 0.5799999 | 0.5799999 | 1 |
| 1742419620 | 0.5699999 | -0.014 | -2.40 | 0.6 | 0.6 | 0.5699999 | 16912 |
| 1742333220 | 0.584 | 0.0120001 | 2.10 | 0.5719999 | 0.584 | 0.5719999 | 7047 |
| 1742246820 | 0.5719999 | 0.0419999 | 7.92 | 0.53 | 0.5719999 | 0.528 | 24533 |
| 1741987620 | 0.53 | 0.04 | 8.16 | 0.53 | 0.53 | 0.53 | 5039 |
| 1741901220 | 0.49 | 0.011 | 2.30 | 0.484 | 0.49 | 0.484 | 3923 |
| 1741814820 | 0.479 | -0.01 | -2.04 | 0.48 | 0.48 | 0.479 | 1270 |
| 1741728420 | 0.489 | -0.017 | -3.36 | 0.489 | 0.489 | 0.489 | 2000 |
| 1741642020 | 0.506 | -0.008 | -1.56 | 0.506 | 0.506 | 0.506 | 2 |
| 1741382820 | 0.514 | -0.002 | -0.39 | 0.516 | 0.516 | 0.502 | 28616 |
| 1741296420 | 0.516 | 0 | 0.00 | 0.516 | 0.516 | 0.516 | 4000 |
| 1741210020 | 0.516 | -0.012 | -2.27 | 0.52 | 0.52 | 0.516 | 8350 |
| 1741123620 | 0.528 | -0.002 | -0.38 | 0.548 | 0.548 | 0.528 | 1694 |
| 1741037220 | 0.53 | 0.01 | 1.92 | 0.548 | 0.548 | 0.506 | 69358 |
| 1740778020 | 0.52 | -0.002 | -0.38 | 0.522 | 0.522 | 0.52 | 1485 |
| 1740691620 | 0.522 | 0.052 | 11.06 | 0.52 | 0.522 | 0.516 | 6230 |
| 1740605220 | 0.47 | 0.012 | 2.62 | 0.47 | 0.47 | 0.47 | 5610 |
| 1740518820 | 0.458 | -0.074 | -13.91 | 0.458 | 0.458 | 0.458 | 153 |
| 1740432420 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1740173220 | 0.532 | 0.004 | 0.76 | 0.532 | 0.532 | 0.532 | 6569 |
| 1740086820 | 0.528 | 0.045 | 9.32 | 0.495 | 0.528 | 0.495 | 1068 |
| 1740000420 | 0.483 | -0.037 | -7.12 | 0.508 | 0.508 | 0.483 | 2526 |
| 1739914020 | 0.52 | -0.028 | -5.11 | 0.514 | 0.558 | 0.504 | 33422 |
| 1739827620 | 0.548 | 0.02 | 3.79 | 0.546 | 0.548 | 0.522 | 4569 |
| 1739568420 | 0.528 | -0.01 | -1.86 | 0.558 | 0.558 | 0.528 | 14961 |
| 1739482020 | 0.538 | 0.068 | 14.47 | 0.52 | 0.538 | 0.52 | 19408 |
| 1739395620 | 0.47 | 0.006 | 1.29 | 0.498 | 0.498 | 0.47 | 13781 |
| 1739309220 | 0.464 | -0.015 | -3.13 | 0.492 | 0.492 | 0.464 | 13025 |
| 1739222820 | 0.479 | 0.009 | 1.91 | 0.455 | 0.479 | 0.455 | 2755 |
| 1738963620 | 0.47 | -0.012 | -2.49 | 0.468 | 0.473 | 0.446 | 46023 |
| 1738877220 | 0.482 | 0.003 | 0.63 | 0.479 | 0.482 | 0.479 | 4185 |
| 1738790820 | 0.479 | 0.064 | 15.42 | 0.5 | 0.5 | 0.479 | 12800 |
| 1738704420 | 0.415 | -0.013 | -3.04 | 0.421 | 0.433 | 0.415 | 44419 |
| 1738618020 | 0.428 | -0.012 | -2.73 | 0.421 | 0.428 | 0.402 | 2081 |
| 1738358820 | 0.44 | 0.035 | 8.64 | 0.443 | 0.443 | 0.44 | 4200 |
| 1738272420 | 0.405 | 0.069 | 20.54 | 0.364 | 0.405 | 0.364 | 365737 |
| 1738186020 | 0.336 | -0.011 | -3.17 | 0.3469999 | 0.365 | 0.336 | 53167 |
| 1738099620 | 0.3469999 | -0.018 | -4.93 | 0.379 | 0.379 | 0.3459999 | 48114 |
| 1738013220 | 0.365 | 0.001 | 0.27 | 0.363 | 0.365 | 0.353 | 18421 |
| 1737754020 | 0.364 | -0.015 | -3.96 | 0.364 | 0.364 | 0.364 | 174 |
| 1737667620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1737581220 | 0.379 | 0.012 | 3.27 | 0.367 | 0.379 | 0.367 | 2346 |
| 1737494820 | 0.367 | -0.009 | -2.39 | 0.361 | 0.367 | 0.361 | 28231 |
| 1737408420 | 0.376 | 0.01 | 2.73 | 0.379 | 0.379 | 0.362 | 51784 |
| 1737149220 | 0.366 | -0.008 | -2.14 | 0.361 | 0.37 | 0.361 | 12222 |
| 1737062820 | 0.374 | 0.016 | 4.47 | 0.363 | 0.38 | 0.362 | 196378 |
| 1736976420 | 0.358 | -0.022 | -5.79 | 0.37 | 0.379 | 0.358 | 47963 |
| 1736890020 | 0.38 | 0.001 | 0.26 | 0.37 | 0.38 | 0.37 | 17464 |
| 1736803620 | 0.379 | -0.021 | -5.25 | 0.386 | 0.386 | 0.37 | 57938 |
| 1736544420 | 0.4 | -0.012 | -2.91 | 0.4 | 0.406 | 0.4 | 18764 |
| 1736458020 | 0.412 | 0.022 | 5.64 | 0.382 | 0.412 | 0.382 | 16776 |
| 1736371620 | 0.39 | -0.002 | -0.51 | 0.388 | 0.39 | 0.381 | 10389 |
| 1736285220 | 0.392 | 0.003 | 0.77 | 0.381 | 0.392 | 0.381 | 13071 |
| 1736198820 | 0.389 | -0.009 | -2.26 | 0.4069999 | 0.4069999 | 0.387 | 4226 |
| 1735939620 | 0.398 | -0.002 | -0.50 | 0.398 | 0.398 | 0.377 | 13100 |
| 1735853220 | 0.4 | 0.018 | 4.71 | 0.392 | 0.4 | 0.375 | 2926 |
| 1735594020 | 0.382 | 0.012 | 3.24 | 0.382 | 0.382 | 0.364 | 9657 |
| 1735334820 | 0.37 | -0.031 | -7.73 | 0.389 | 0.389 | 0.352 | 58591 |
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
