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 | 0.0095 | 2.5 | 0.38 | 0.416 | 0.302 | 17206 | 0.34860028 | DE |
| 4 | -0.0405 | -9.41860465116 | 0.43 | 0.43 | 0.302 | 10367 | 0.35760886 | DE |
| 12 | -0.1215 | -23.7769080235 | 0.511 | 0.547 | 0.302 | 5093 | 0.37743397 | DE |
| 26 | -0.5445 | -58.2976445396 | 0.934 | 0.985 | 0.302 | 3281 | 0.46632323 | DE |
| 52 | -0.7504999 | -65.8333303363 | 1.1399999 | 1.688 | 0.302 | 5508 | 0.93755912 | DE |
| 156 | -0.7544999 | -65.9527942266 | 1.1439999 | 1.872 | 0.302 | 4885 | 0.96629215 | DE |
| 260 | -10.3105 | -96.3598130841 | 10.7 | 13.5 | 0.302 | 3827 | 1.78616062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.3985 | 0.0615 | 18.25 | 0.326 | 0.3985 | 0.326 | 2675 |
| 1732224420 | 0.337 | 0.0115 | 3.53 | 0.3405 | 0.3405 | 0.3035 | 2223 |
| 1732138020 | 0.3255 | 0.0075 | 2.36 | 0.33 | 0.3444999 | 0.302 | 34214 |
| 1732051620 | 0.318 | -0.0585 | -15.54 | 0.3675 | 0.3675 | 0.318 | 3585 |
| 1731965220 | 0.3765 | 0.009 | 2.45 | 0.387 | 0.416 | 0.3765 | 6256 |
| 1731705960 | 0.3675 | 0.031 | 9.21 | 0.38 | 0.395 | 0.3095 | 39752 |
| 1731619560 | 0.3365 | -0.009 | -2.60 | 0.3335 | 0.3365 | 0.3335 | 445 |
| 1731533160 | 0.3454999 | 0.0054999 | 1.62 | 0.3575 | 0.3575 | 0.3454999 | 22800 |
| 1731446820 | 0.34 | -0.032 | -8.60 | 0.3655 | 0.3695 | 0.3285 | 48482 |
| 1731360420 | 0.372 | -0.0115 | -3.00 | 0.366 | 0.385 | 0.366 | 3380 |
| 1731101220 | 0.3835 | 0.012 | 3.23 | 0.3835 | 0.3835 | 0.3835 | 100 |
| 1731014760 | 0.3715 | 0.0025 | 0.68 | 0.3655 | 0.3715 | 0.365 | 290 |
| 1730928360 | 0.369 | 0.002 | 0.54 | 0.39 | 0.412 | 0.3595 | 4636 |
| 1730841960 | 0.367 | -0.035 | -8.71 | 0.4 | 0.4 | 0.367 | 2008 |
| 1730755560 | 0.402 | 0.0015 | 0.37 | 0.4225 | 0.4225 | 0.402 | 92 |
| 1730496360 | 0.4005 | 0 | 0.00 | 0.4005 | 0.4005 | 0.4005 | 0 |
| 1730409960 | 0.4005 | -0.0225 | -5.32 | 0.401 | 0.4015 | 0.4005 | 1063 |
| 1730323560 | 0.423 | 0.0195 | 4.83 | 0.4005 | 0.423 | 0.4005 | 23264 |
| 1730237160 | 0.4035 | 0.002 | 0.50 | 0.3945 | 0.4035 | 0.3935 | 1075 |
| 1730150760 | 0.4015 | -0.0115 | -2.78 | 0.401 | 0.4104999 | 0.3675 | 1426 |
| 1729888020 | 0.413 | -0.027 | -6.14 | 0.43 | 0.43 | 0.413 | 1885 |
| 1729801560 | 0.44 | -0.0105 | -2.33 | 0.434 | 0.4505 | 0.434 | 1083 |
| 1729715160 | 0.4505 | -0.0175 | -3.74 | 0.425 | 0.4505 | 0.425 | 1245 |
| 1729628760 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1729542360 | 0.468 | 0.039 | 9.09 | 0.45 | 0.468 | 0.45 | 5939 |
| 1729283160 | 0.429 | 0.0175 | 4.25 | 0.4125 | 0.429 | 0.4125 | 215 |
| 1729196760 | 0.4115 | -0.0125 | -2.95 | 0.417 | 0.4175 | 0.4115 | 1065 |
| 1729110360 | 0.424 | 0.0325 | 8.30 | 0.4104999 | 0.424 | 0.4005 | 726 |
| 1729023960 | 0.3915 | -0.0345 | -8.10 | 0.4045 | 0.4045 | 0.3905 | 1123 |
| 1728937620 | 0.426 | 0.027 | 6.77 | 0.3985 | 0.43 | 0.3905 | 2840 |
| 1728678360 | 0.399 | -0.011 | -2.68 | 0.399 | 0.399 | 0.399 | 1800 |
| 1728591960 | 0.4099999 | -0.008 | -1.91 | 0.4175 | 0.4175 | 0.4099999 | 1800 |
| 1728505560 | 0.418 | 0.0115001 | 2.83 | 0.4005 | 0.418 | 0.4005 | 670 |
| 1728419160 | 0.4064999 | -0.017 | -4.01 | 0.4005 | 0.4104999 | 0.4005 | 1999 |
| 1728332760 | 0.4235 | 0.0130001 | 3.17 | 0.4145 | 0.426 | 0.4104999 | 6653 |
| 1728073560 | 0.4104999 | -0.0275 | -6.28 | 0.4205 | 0.4205 | 0.4104999 | 1135 |
| 1727987220 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1727900820 | 0.438 | -0.012 | -2.67 | 0.4375 | 0.438 | 0.4375 | 300 |
| 1727814420 | 0.45 | -0.0115 | -2.49 | 0.4455 | 0.4825 | 0.4455 | 2869 |
| 1727728020 | 0.4615 | 0.037 | 8.72 | 0.4225 | 0.4615 | 0.4225 | 2121 |
| 1727468760 | 0.4245 | 0.043 | 11.27 | 0.3905 | 0.4295 | 0.3905 | 8975 |
| 1727382360 | 0.3815 | -0.04 | -9.49 | 0.4 | 0.4 | 0.3815 | 1162 |
| 1727295960 | 0.4215 | 0.0215 | 5.37 | 0.417 | 0.4215 | 0.4 | 5770 |
| 1727209560 | 0.4 | -0.002 | -0.50 | 0.4 | 0.4 | 0.4 | 2190 |
| 1727123160 | 0.402 | -0.062 | -13.36 | 0.457 | 0.457 | 0.402 | 47 |
| 1726863960 | 0.464 | 0 | 0.00 | 0.464 | 0.464 | 0.464 | 0 |
| 1726777560 | 0.464 | 0.01 | 2.20 | 0.481 | 0.481 | 0.464 | 1000 |
| 1726691220 | 0.454 | -0.027 | -5.61 | 0.467 | 0.467 | 0.454 | 125 |
| 1726604760 | 0.481 | 0.0045 | 0.94 | 0.4555 | 0.481 | 0.4555 | 2070 |
| 1726518420 | 0.4765 | -0.017 | -3.44 | 0.4765 | 0.4995 | 0.476 | 281 |
| 1726259160 | 0.4935 | 0.0045 | 0.92 | 0.4645 | 0.495 | 0.4645 | 2715 |
| 1726172760 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
| 1726086360 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
| 1725999960 | 0.489 | -0.0075 | -1.51 | 0.4905 | 0.504 | 0.489 | 2031 |
| 1725913560 | 0.4965 | 0 | 0.00 | 0.4965 | 0.4965 | 0.4965 | 0 |
| 1725654360 | 0.4965 | 0.0015 | 0.30 | 0.4965 | 0.4965 | 0.4965 | 100 |
| 1725567960 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1725481560 | 0.495 | -0.052 | -9.51 | 0.495 | 0.495 | 0.495 | 800 |
| 1725395160 | 0.547 | 0.036 | 7.05 | 0.547 | 0.547 | 0.547 | 1900 |
| 1725308760 | 0.511 | -0.042 | -7.59 | 0.511 | 0.511 | 0.511 | 15 |
| 1725049560 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
| 1724963160 | 0.553 | 0.007 | 1.28 | 0.531 | 0.553 | 0.531 | 462 |
| 1724876820 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1724790420 | 0.546 | -0.011 | -1.97 | 0.546 | 0.546 | 0.546 | 1700 |
| 1724704020 | 0.557 | 0 | 0.00 | 0.557 | 0.557 | 0.557 | 0 |
| 1724444820 | 0.557 | 0.047 | 9.22 | 0.504 | 0.557 | 0.504 | 672 |
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
