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 | 0.0449 | 11.6532572022 | 0.3853 | 0.4376 | 0.3789 | 48248 | 0.39932691 | DE |
| 4 | -0.0295 | -6.41722862737 | 0.4597 | 0.4597 | 0.3676 | 62665 | 0.40544851 | DE |
| 12 | 0.0805 | 23.0197311982 | 0.3497 | 0.5298 | 0.3101 | 122712 | 0.42198786 | DE |
| 26 | -0.181 | -29.6138743455 | 0.6112 | 0.6316 | 0.3101 | 93321 | 0.42342711 | DE |
| 52 | -0.08 | -15.680125441 | 0.5102 | 0.7996 | 0.3101 | 90075 | 0.50751667 | DE |
| 156 | -0.3344 | -43.7352864243 | 0.7646 | 0.82 | 0.3101 | 82754 | 0.52675568 | DE |
| 260 | -0.3344 | -43.7352864243 | 0.7646 | 0.82 | 0.3101 | 82754 | 0.52675568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.4146 | 0.0345 | 9.08 | 0.4045 | 0.4152 | 0.3947 | 128226 |
| 1732829220 | 0.3801 | -0.006 | -1.55 | 0.398 | 0.398 | 0.3789 | 21350 |
| 1732742820 | 0.3861 | 0.0039 | 1.02 | 0.3912 | 0.4086 | 0.386 | 17506 |
| 1732656420 | 0.3822 | 0.0019 | 0.50 | 0.4053 | 0.4053 | 0.3822 | 49828 |
| 1732570020 | 0.3803 | -0.0017 | -0.45 | 0.3852999 | 0.3997 | 0.38 | 24332 |
| 1732310820 | 0.382 | -0.0083 | -2.13 | 0.38 | 0.3919 | 0.3676 | 44184 |
| 1732224420 | 0.3903 | -0.0121 | -3.01 | 0.3903 | 0.4099 | 0.3903 | 65464 |
| 1732138020 | 0.4024 | 0.014 | 3.60 | 0.3886 | 0.4036 | 0.3861 | 49127 |
| 1732051620 | 0.3884 | 0.0127 | 3.38 | 0.3884 | 0.4099 | 0.3884 | 34225 |
| 1731965220 | 0.3757 | -0.001 | -0.27 | 0.3992 | 0.3992 | 0.3757 | 66165 |
| 1731705960 | 0.3767 | -0.0134 | -3.44 | 0.39 | 0.3912 | 0.3767 | 92337 |
| 1731619560 | 0.3901 | -0.0261 | -6.27 | 0.4001 | 0.4094 | 0.3901 | 143854 |
| 1731533160 | 0.4162 | 0.0139 | 3.46 | 0.3941 | 0.4172 | 0.3941 | 43003 |
| 1731446820 | 0.4023 | -0.0222 | -5.23 | 0.4021 | 0.4193 | 0.4021 | 38492 |
| 1731360420 | 0.4245 | 0.0083 | 1.99 | 0.4122 | 0.4357 | 0.4122 | 72170 |
| 1731101220 | 0.4162 | -0.0208 | -4.76 | 0.4111 | 0.4359 | 0.4111 | 33260 |
| 1731014760 | 0.437 | 0.017 | 4.05 | 0.4371 | 0.4371 | 0.4051 | 70768 |
| 1730928360 | 0.42 | -0.0396 | -8.62 | 0.4222 | 0.451 | 0.4190999 | 152825 |
| 1730841960 | 0.4596 | 0.0146 | 3.28 | 0.4457 | 0.4596 | 0.4401 | 23189 |
| 1730755560 | 0.445 | -0.0162 | -3.51 | 0.4597 | 0.4597 | 0.4401 | 82993 |
| 1730496360 | 0.4612 | -0.003 | -0.65 | 0.4443 | 0.4686 | 0.4443 | 55914 |
| 1730409960 | 0.4642 | 0.0142 | 3.16 | 0.4721 | 0.4838 | 0.4639 | 40023 |
| 1730323560 | 0.45 | -0.0041 | -0.90 | 0.4417 | 0.4678 | 0.4417 | 145767 |
| 1730237160 | 0.4541 | -0.0351 | -7.17 | 0.4745 | 0.4757 | 0.4541 | 50152 |
| 1730150760 | 0.4892 | 0.0038 | 0.78 | 0.4712 | 0.4892 | 0.4666 | 54573 |
| 1729888020 | 0.4854 | 0.0714 | 17.25 | 0.497 | 0.5188 | 0.4838 | 404732 |
| 1729801560 | 0.414 | -0.0404 | -8.89 | 0.4386 | 0.4386 | 0.414 | 10760 |
| 1729715160 | 0.4544 | 0.0407 | 9.84 | 0.4613 | 0.4753 | 0.4438 | 217390 |
| 1729628760 | 0.4137 | 0.0139 | 3.48 | 0.3951 | 0.4259 | 0.3908 | 635201 |
| 1729542360 | 0.3998 | 0.0165001 | 4.30 | 0.3779 | 0.4106 | 0.3779 | 170597 |
| 1729283160 | 0.3832999 | 0.0262 | 7.34 | 0.369 | 0.3938999 | 0.369 | 438070 |
| 1729196760 | 0.3570999 | -0.0266 | -6.93 | 0.3753 | 0.3753 | 0.3570999 | 173291 |
| 1729110360 | 0.3837 | 0.0126 | 3.40 | 0.3847999 | 0.3847999 | 0.3701 | 70815 |
| 1729023960 | 0.3711 | -0.0402 | -9.77 | 0.3926 | 0.3941 | 0.3701 | 134256 |
| 1728937620 | 0.4113 | -0.0333 | -7.49 | 0.4298 | 0.4298 | 0.4101 | 149277 |
| 1728678360 | 0.4446 | 0.017 | 3.98 | 0.4287 | 0.4498 | 0.4287 | 295661 |
| 1728591960 | 0.4276 | 0.0076 | 1.81 | 0.43 | 0.4515 | 0.4244 | 100970 |
| 1728505560 | 0.42 | -0.0499 | -10.62 | 0.4398 | 0.4398 | 0.4101 | 264123 |
| 1728419160 | 0.4699 | -0.0569 | -10.80 | 0.4692 | 0.4703 | 0.4494 | 221849 |
| 1728332760 | 0.5268 | 0.0118 | 2.29 | 0.5032 | 0.527 | 0.4907 | 220499 |
| 1728073560 | 0.515 | 0.0334 | 6.94 | 0.4823 | 0.52 | 0.4823 | 166881 |
| 1727987220 | 0.4816 | -0.03 | -5.86 | 0.4888 | 0.4888 | 0.4554 | 106167 |
| 1727900820 | 0.5116 | 0.0346 | 7.25 | 0.4944 | 0.5298 | 0.4944 | 191797 |
| 1727814420 | 0.477 | -0.018 | -3.64 | 0.4982 | 0.4982 | 0.477 | 61281 |
| 1727728020 | 0.495 | 0.0547 | 12.42 | 0.4565 | 0.5043999 | 0.4565 | 304484 |
| 1727468760 | 0.4403 | 0.0421 | 10.57 | 0.4082 | 0.4448 | 0.4082 | 209543 |
| 1727382360 | 0.3982 | 0.0282 | 7.62 | 0.3827999 | 0.3985 | 0.3669 | 64396 |
| 1727295960 | 0.37 | -0.021 | -5.37 | 0.3749 | 0.3749 | 0.3501 | 109893 |
| 1727209560 | 0.391 | 0.0429 | 12.32 | 0.35 | 0.3943 | 0.35 | 254815 |
| 1727123160 | 0.3481 | 0.0082 | 2.41 | 0.3487 | 0.3487 | 0.3221 | 134425 |
| 1726864020 | 0.3399 | 0.0038 | 1.13 | 0.3301 | 0.3484999 | 0.3285 | 162078 |
| 1726777560 | 0.3361 | 0.016 | 5.00 | 0.3489 | 0.3489 | 0.3247 | 66901 |
| 1726691220 | 0.3201 | 0 | 0.00 | 0.3181 | 0.334 | 0.3181 | 35354 |
| 1726604760 | 0.3201 | 0.0019 | 0.60 | 0.3182 | 0.3305 | 0.3171 | 75640 |
| 1726518420 | 0.3182 | -0.0081 | -2.48 | 0.3151 | 0.3346 | 0.3101 | 21777 |
| 1726259160 | 0.3262998 | -0.0058 | -1.75 | 0.3433 | 0.3433 | 0.3251 | 29790 |
| 1726172760 | 0.3321 | -0.0017 | -0.51 | 0.3321 | 0.3449 | 0.3321 | 73207 |
| 1726086360 | 0.3338 | 0.0218 | 6.99 | 0.3202999 | 0.3444999 | 0.3202999 | 49085 |
| 1725999960 | 0.312 | -0.0385 | -10.98 | 0.3406 | 0.3426 | 0.3101998 | 113963 |
| 1725913620 | 0.3505 | 0.0034 | 0.98 | 0.3497 | 0.3505 | 0.3311 | 24012 |
| 1725654360 | 0.3471 | -0.008 | -2.25 | 0.35 | 0.3545 | 0.3471 | 14360 |
| 1725567960 | 0.3551 | -0.01 | -2.74 | 0.3501 | 0.3551 | 0.3501 | 6125 |
| 1725481560 | 0.3651 | 0 | 0.00 | 0.3651 | 0.3651 | 0.3651 | 0 |
| 1725395160 | 0.3651 | 0.0050001 | 1.39 | 0.3899 | 0.3899 | 0.3651 | 142611 |
| 1725308760 | 0.3600999 | -0.0036 | -0.99 | 0.3518 | 0.3748 | 0.3518 | 24388 |
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
