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 | 0.0068 | 11.4864864865 | 0.0592 | 0.07 | 0.0552 | 349030 | 0.05978822 | DE |
| 4 | -0.0012 | -1.78571428571 | 0.0672 | 0.0734 | 0.0552 | 241592 | 0.06211931 | DE |
| 12 | 0.001 | 1.53846153846 | 0.065 | 0.085 | 0.0552 | 236054 | 0.06904154 | DE |
| 26 | 0.0028 | 4.43037974684 | 0.0632 | 0.1105 | 0.05 | 311336 | 0.07942605 | DE |
| 52 | -0.0185 | -21.8934911243 | 0.0845 | 0.1105 | 0.05 | 265639 | 0.07970963 | DE |
| 156 | -0.036 | -35.2941176471 | 0.102 | 0.113 | 0.05 | 290796 | 0.08223059 | DE |
| 260 | -0.036 | -35.2941176471 | 0.102 | 0.113 | 0.05 | 290796 | 0.08223059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.063 | 0.003 | 5.00 | 0.06 | 0.0636 | 0.0598 | 149588 |
| 1732742820 | 0.06 | 0.0002 | 0.33 | 0.057 | 0.0622 | 0.057 | 549840 |
| 1732656420 | 0.0598 | 0 | 0.00 | 0.0624 | 0.0624 | 0.059 | 59200 |
| 1732570020 | 0.0598 | 0.0032 | 5.65 | 0.0632 | 0.07 | 0.0598 | 995936 |
| 1732310820 | 0.0566 | -0.003 | -5.03 | 0.06 | 0.062 | 0.0552 | 34162 |
| 1732224420 | 0.0596 | 0.0004 | 0.68 | 0.0592 | 0.063 | 0.057 | 106010 |
| 1732138020 | 0.0592 | -0.0016 | -2.63 | 0.0627999 | 0.0627999 | 0.0592 | 100500 |
| 1732051620 | 0.0608 | -0.0004 | -0.65 | 0.0627999 | 0.064 | 0.058 | 295496 |
| 1731965220 | 0.0612 | -0.0032 | -4.97 | 0.065 | 0.0651999 | 0.0612 | 176500 |
| 1731705960 | 0.0644 | -0.0056 | -8.00 | 0.0718 | 0.0719999 | 0.0636 | 299692 |
| 1731619560 | 0.07 | 0.006 | 9.38 | 0.064 | 0.0734 | 0.0606 | 552213 |
| 1731533160 | 0.064 | 0.0042 | 7.02 | 0.06 | 0.064 | 0.0574 | 67515 |
| 1731446820 | 0.0598 | -0.0036 | -5.68 | 0.0594 | 0.064 | 0.0592 | 207700 |
| 1731360420 | 0.0634 | 0.0032 | 5.32 | 0.0604 | 0.0634 | 0.0596 | 241888 |
| 1731101220 | 0.0602 | -0.0038 | -5.94 | 0.0602 | 0.0638 | 0.0602 | 72333 |
| 1731014760 | 0.064 | 0.004 | 6.67 | 0.0606 | 0.0654 | 0.0606 | 48750 |
| 1730928360 | 0.06 | 0 | 0.00 | 0.0624 | 0.0664 | 0.0586 | 313461 |
| 1730841960 | 0.06 | -0.0052 | -7.98 | 0.0668 | 0.0668 | 0.06 | 403697 |
| 1730755560 | 0.0651999 | -0.0028 | -4.12 | 0.0646 | 0.0675999 | 0.0624 | 83856 |
| 1730496360 | 0.068 | 0.0004001 | 0.59 | 0.068 | 0.0682 | 0.0646 | 23108 |
| 1730409960 | 0.0675999 | 0.0021999 | 3.36 | 0.0672 | 0.0698 | 0.0641999 | 199988 |
| 1730323560 | 0.0654 | -0.0058 | -8.15 | 0.0709999 | 0.0709999 | 0.0654 | 100999 |
| 1730237160 | 0.0712 | -0.0086 | -10.78 | 0.08 | 0.082 | 0.0651999 | 411550 |
| 1730150760 | 0.0798 | 0.0198 | 33.00 | 0.0736 | 0.0811999 | 0.0632 | 2880248 |
| 1729888020 | 0.06 | 0.0018 | 3.09 | 0.0584 | 0.0618 | 0.0582 | 31575 |
| 1729801560 | 0.0582 | -0.0036 | -5.83 | 0.0622 | 0.0622 | 0.0582 | 29755 |
| 1729715160 | 0.0618 | -0.0026 | -4.04 | 0.065 | 0.065 | 0.0618 | 16285 |
| 1729628760 | 0.0644 | 0.0034 | 5.57 | 0.0608 | 0.0682 | 0.0586 | 245070 |
| 1729542360 | 0.061 | 0.0028 | 4.81 | 0.0644 | 0.0644 | 0.0582 | 98562 |
| 1729283160 | 0.0582 | -0.0002 | -0.34 | 0.0586 | 0.0641999 | 0.0582 | 87301 |
| 1729196760 | 0.0584 | -0.006 | -9.32 | 0.0584 | 0.0584 | 0.0584 | 225 |
| 1729110360 | 0.0644 | 0.0034 | 5.57 | 0.061 | 0.0644 | 0.0568 | 32600 |
| 1729023960 | 0.061 | -0.0002 | -0.33 | 0.061 | 0.0644 | 0.0552 | 167257 |
| 1728937620 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0646 | 0.0612 | 80691 |
| 1728678360 | 0.0612 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0612 | 15365 |
| 1728591960 | 0.0612 | -0.004 | -6.13 | 0.0648 | 0.065 | 0.0612 | 62510 |
| 1728505560 | 0.0651999 | 0.0021999 | 3.49 | 0.0634 | 0.0651999 | 0.0612 | 129587 |
| 1728419160 | 0.063 | -0.002 | -3.08 | 0.0612 | 0.0656 | 0.061 | 327265 |
| 1728332760 | 0.065 | 0.0034 | 5.52 | 0.0612 | 0.0698 | 0.0612 | 120900 |
| 1728073560 | 0.0616 | -0.0072 | -10.47 | 0.0685999 | 0.0685999 | 0.0616 | 160500 |
| 1727987220 | 0.0688 | 0.0036001 | 5.52 | 0.0688 | 0.0688 | 0.0684 | 52085 |
| 1727900820 | 0.0651999 | 0 | 0.00 | 0.0688 | 0.0698 | 0.0651999 | 141987 |
| 1727814420 | 0.0651999 | -0.0084 | -11.41 | 0.0732 | 0.0732 | 0.0651999 | 31298 |
| 1727728020 | 0.0736 | 0.0038 | 5.44 | 0.07 | 0.0738 | 0.0682 | 78539 |
| 1727468760 | 0.0698 | -0.0014 | -1.97 | 0.0708 | 0.0748 | 0.069 | 80450 |
| 1727382360 | 0.0712 | -0.0032 | -4.30 | 0.0787999 | 0.0787999 | 0.0712 | 164313 |
| 1727295960 | 0.0743999 | 0 | 0.00 | 0.0716 | 0.0787999 | 0.0716 | 154906 |
| 1727209560 | 0.0743999 | 0 | 0.00 | 0.078 | 0.0798 | 0.0712 | 192026 |
| 1727123160 | 0.0743999 | -0.0042 | -5.34 | 0.0798 | 0.085 | 0.0709999 | 1209823 |
| 1726864020 | 0.0786 | 0.0036 | 4.80 | 0.07 | 0.0798 | 0.07 | 600039 |
| 1726777560 | 0.075 | 0.0126 | 20.19 | 0.0646 | 0.075 | 0.0592 | 783340 |
| 1726691220 | 0.0624 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0624 | 33533 |
| 1726604760 | 0.0624 | 0.0024 | 4.00 | 0.0592 | 0.0646 | 0.0592 | 37415 |
| 1726518420 | 0.06 | -0.0034 | -5.36 | 0.0616 | 0.0648 | 0.06 | 302799 |
| 1726259160 | 0.0634 | 0.0006001 | 0.96 | 0.0614 | 0.0634 | 0.0614 | 17250 |
| 1726172760 | 0.0627999 | 0.0005999 | 0.96 | 0.0564 | 0.0627999 | 0.0564 | 8550 |
| 1726086360 | 0.0622 | 0.0008 | 1.30 | 0.0556 | 0.0638 | 0.0552 | 239100 |
| 1725999960 | 0.0614 | -0.0004 | -0.65 | 0.0616 | 0.0646 | 0.0614 | 67000 |
| 1725913620 | 0.0618 | 0 | 0.00 | 0.06 | 0.0646 | 0.058 | 109996 |
| 1725654360 | 0.0618 | -0.0068 | -9.91 | 0.063 | 0.063 | 0.0618 | 11916 |
| 1725567960 | 0.0685999 | 0.0069999 | 11.36 | 0.065 | 0.0685999 | 0.0612 | 16769 |
| 1725481560 | 0.0616 | 0.0014 | 2.33 | 0.0646 | 0.0668 | 0.0616 | 81451 |
| 1725395160 | 0.0602 | -0.0046 | -7.10 | 0.0586 | 0.0658 | 0.058 | 152796 |
| 1725308760 | 0.0648 | -0.0006 | -0.92 | 0.062 | 0.0658 | 0.062 | 20500 |
| 1725049560 | 0.0654 | 0.007 | 11.99 | 0.0648 | 0.0654 | 0.0586 | 113105 |
| 1724963160 | 0.0584 | -0.0028 | -4.58 | 0.06 | 0.06 | 0.0584 | 64000 |
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
