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 | 0.059 | 8.28651685393 | 0.712 | 0.798 | 0.683 | 1845 | 0.74630591 | DE |
| 4 | 0.2010001 | 35.2631816251 | 0.5699999 | 0.798 | 0.47 | 2009 | 0.59027253 | DE |
| 12 | 0.2070001 | 36.7021518975 | 0.5639999 | 0.798 | 0.47 | 1889 | 0.60200892 | DE |
| 26 | 0.031 | 4.18918918919 | 0.74 | 0.798 | 0.3855 | 2669 | 0.57129664 | DE |
| 52 | -0.0482 | -5.8837890625 | 0.8192 | 1.102 | 0.3855 | 2441 | 0.68729439 | DE |
| 156 | -0.2048 | -20.9879073581 | 0.9758 | 1.5315 | 0.3855 | 2621 | 0.78749164 | DE |
| 260 | -0.2048 | -20.9879073581 | 0.9758 | 1.5315 | 0.3855 | 2621 | 0.78749164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.757 | -0.041 | -5.14 | 0.766 | 0.766 | 0.757 | 3975 |
| 1732829220 | 0.798 | 0.029 | 3.77 | 0.798 | 0.798 | 0.798 | 13 |
| 1732742820 | 0.769 | -0.005 | -0.65 | 0.784 | 0.784 | 0.769 | 4000 |
| 1732656420 | 0.774 | 0.091 | 13.32 | 0.76 | 0.774 | 0.752 | 1336 |
| 1732570020 | 0.683 | 0.045 | 7.05 | 0.712 | 0.712 | 0.683 | 2029 |
| 1732310820 | 0.638 | 0 | 0.00 | 0.638 | 0.638 | 0.638 | 0 |
| 1732224420 | 0.638 | 0.115 | 21.99 | 0.5799999 | 0.642 | 0.5799999 | 3611 |
| 1732138020 | 0.523 | 0.033 | 6.73 | 0.511 | 0.523 | 0.496 | 1035 |
| 1732051620 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1731965220 | 0.49 | 0.0185 | 3.92 | 0.509 | 0.509 | 0.47 | 1735 |
| 1731705960 | 0.4715 | -0.0285 | -5.70 | 0.483 | 0.483 | 0.4715 | 4100 |
| 1731619560 | 0.5 | -0.004 | -0.79 | 0.4935 | 0.5 | 0.4935 | 492 |
| 1731533160 | 0.504 | -0.021 | -4.00 | 0.526 | 0.526 | 0.504 | 335 |
| 1731446820 | 0.525 | 0.009 | 1.74 | 0.525 | 0.525 | 0.525 | 305 |
| 1731360420 | 0.516 | -0.023 | -4.27 | 0.512 | 0.516 | 0.512 | 1139 |
| 1731101220 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 300 |
| 1731014760 | 0.539 | 0.001 | 0.19 | 0.537 | 0.558 | 0.537 | 2038 |
| 1730928360 | 0.538 | -0.015 | -2.71 | 0.538 | 0.538 | 0.538 | 1000 |
| 1730841960 | 0.553 | -0.038 | -6.43 | 0.588 | 0.588 | 0.553 | 6600 |
| 1730755560 | 0.591 | -0.034 | -5.44 | 0.5699999 | 0.591 | 0.5699999 | 4090 |
| 1730496360 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1730409960 | 0.625 | 0.017 | 2.80 | 0.608 | 0.625 | 0.608 | 44 |
| 1730323560 | 0.608 | 0 | 0.00 | 0.608 | 0.608 | 0.608 | 0 |
| 1730237160 | 0.608 | -0.042 | -6.46 | 0.608 | 0.608 | 0.608 | 20 |
| 1730147220 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729888020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2000 |
| 1729801560 | 0.65 | 0.05 | 8.33 | 0.65 | 0.65 | 0.65 | 310 |
| 1729715160 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729628760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729542360 | 0.6 | -0.004 | -0.66 | 0.588 | 0.6 | 0.588 | 2410 |
| 1729283160 | 0.604 | -0.034 | -5.33 | 0.605 | 0.605 | 0.604 | 16219 |
| 1729196760 | 0.638 | 0.009 | 1.43 | 0.638 | 0.638 | 0.638 | 250 |
| 1729110360 | 0.629 | 0 | 0.00 | 0.629 | 0.629 | 0.629 | 0 |
| 1729023960 | 0.629 | 0.024 | 3.97 | 0.629 | 0.629 | 0.629 | 75 |
| 1728937560 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1728678360 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1728591960 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1728505560 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1728419160 | 0.605 | -0.026 | -4.12 | 0.605 | 0.605 | 0.605 | 1 |
| 1728332760 | 0.631 | 0.02 | 3.27 | 0.633 | 0.633 | 0.608 | 218 |
| 1728073620 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1727987220 | 0.611 | 0.014 | 2.35 | 0.611 | 0.611 | 0.611 | 50 |
| 1727900820 | 0.597 | 0 | 0.00 | 0.597 | 0.597 | 0.597 | 0 |
| 1727814420 | 0.597 | -0.006 | -1.00 | 0.597 | 0.597 | 0.597 | 100 |
| 1727728020 | 0.603 | 0.015 | 2.55 | 0.603 | 0.603 | 0.603 | 1000 |
| 1727468760 | 0.588 | -0.027 | -4.39 | 0.588 | 0.588 | 0.588 | 600 |
| 1727382360 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1727295960 | 0.615 | 0.03 | 5.13 | 0.615 | 0.615 | 0.615 | 4900 |
| 1727209620 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1727123220 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1726864020 | 0.585 | -0.026 | -4.26 | 0.585 | 0.585 | 0.585 | 2300 |
| 1726777560 | 0.611 | -0.007 | -1.13 | 0.611 | 0.611 | 0.611 | 2150 |
| 1726691220 | 0.618 | -0.022 | -3.44 | 0.63 | 0.63 | 0.618 | 2325 |
| 1726604820 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1726518420 | 0.64 | -0.003 | -0.47 | 0.619 | 0.64 | 0.619 | 520 |
| 1726259160 | 0.643 | 0 | 0.00 | 0.643 | 0.643 | 0.643 | 0 |
| 1726172760 | 0.643 | -0.002 | -0.31 | 0.615 | 0.643 | 0.615 | 1085 |
| 1726086360 | 0.645 | 0.0810001 | 14.36 | 0.636 | 0.645 | 0.636 | 3550 |
| 1725999960 | 0.5639999 | -0.002 | -0.35 | 0.5639999 | 0.5639999 | 0.5639999 | 63 |
| 1725913620 | 0.5659999 | 0.0129999 | 2.35 | 0.5639999 | 0.5659999 | 0.543 | 1220 |
| 1725654360 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
| 1725567960 | 0.553 | 0.1025 | 22.75 | 0.553 | 0.553 | 0.553 | 1000 |
| 1725481560 | 0.4505 | 0.0565 | 14.34 | 0.45 | 0.4505 | 0.45 | 1016 |
| 1725395160 | 0.394 | 0.0085 | 2.20 | 0.4005 | 0.4005 | 0.394 | 1520 |
| 1725308760 | 0.3855 | -0.0145 | -3.63 | 0.3855 | 0.3855 | 0.3855 | 610 |
| 1725049560 | 0.4 | -0.035 | -8.05 | 0.4255 | 0.4255 | 0.4 | 12625 |
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
