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 | -0.0052 | -8 | 0.065 | 0.095 | 0.0551 | 445027 | 0.07361086 | DE |
| 4 | 0.0307 | 105.498281787 | 0.0291 | 0.095 | 0.0262 | 297636 | 0.05582884 | DE |
| 12 | 0.0196 | 48.7562189055 | 0.0402 | 0.095 | 0.0235 | 219087 | 0.04301875 | DE |
| 26 | -0.0274 | -31.4220183486 | 0.0872 | 0.0999 | 0.0235 | 190184 | 0.04868815 | DE |
| 52 | -0.1502 | -71.5238095238 | 0.21 | 0.218 | 0.0235 | 146126 | 0.08659829 | DE |
| 156 | -0.8152 | -93.1657142857 | 0.875 | 0.88 | 0.0235 | 189423 | 0.23135621 | DE |
| 260 | -0.8152 | -93.1657142857 | 0.875 | 0.88 | 0.0235 | 189423 | 0.23135621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 0.0602 | 0.0001 | 0.17 | 0.0641 | 0.0709 | 0.0551 | 552956 |
| 1741123620 | 0.0601 | -0.004 | -6.24 | 0.0690999 | 0.0698 | 0.0601 | 31703 |
| 1741037220 | 0.0641 | -0.0044 | -6.42 | 0.0698 | 0.0698 | 0.0631 | 268516 |
| 1740778020 | 0.0685 | 0.0015 | 2.24 | 0.0599 | 0.069 | 0.0599 | 293628 |
| 1740691620 | 0.067 | -0.0138 | -17.08 | 0.0848 | 0.0848 | 0.0631 | 524978 |
| 1740605220 | 0.0808 | 0.0179 | 28.46 | 0.065 | 0.095 | 0.0611 | 1106308 |
| 1740518820 | 0.0629 | 0.014 | 28.63 | 0.0509 | 0.0629 | 0.0451 | 971446 |
| 1740432420 | 0.0489 | 0.009 | 22.56 | 0.04 | 0.0509 | 0.04 | 909080 |
| 1740173220 | 0.0399 | 0.0038 | 10.53 | 0.0354 | 0.0416 | 0.0354 | 165600 |
| 1740086820 | 0.0361 | -0.0046 | -11.30 | 0.035 | 0.0398 | 0.035 | 70106 |
| 1740000420 | 0.0407 | 0.0030001 | 7.96 | 0.038 | 0.0409 | 0.0311 | 354830 |
| 1739914020 | 0.0376999 | 0.0073999 | 24.42 | 0.0409 | 0.0409 | 0.0294 | 210023 |
| 1739827620 | 0.0303 | 0.0002 | 0.66 | 0.0320999 | 0.0403 | 0.0302 | 599650 |
| 1739568420 | 0.0301 | 0.0038 | 14.45 | 0.0264 | 0.038 | 0.0264 | 101369 |
| 1739482020 | 0.0263 | -0.0036 | -12.04 | 0.0274 | 0.0274 | 0.0263 | 6480 |
| 1739395620 | 0.0299 | -0.004 | -11.80 | 0.0320999 | 0.0369 | 0.0299 | 46816 |
| 1739309220 | 0.0339 | 0 | 0.00 | 0.0291 | 0.0339 | 0.0262 | 75400 |
| 1739222820 | 0.0339 | 0.0077 | 29.39 | 0.028 | 0.0339 | 0.028 | 15600 |
| 1738963620 | 0.0262 | -0.0039 | -12.96 | 0.0287 | 0.0371 | 0.0262 | 90802 |
| 1738877220 | 0.0301 | 0.001 | 3.44 | 0.0293 | 0.0347999 | 0.0293 | 17040 |
| 1738790820 | 0.0291 | -0.0009 | -3.00 | 0.0291 | 0.0391 | 0.0291 | 93350 |
| 1738704420 | 0.03 | -0.002 | -6.25 | 0.0301 | 0.0368 | 0.03 | 66150 |
| 1738618020 | 0.032 | -0.005 | -13.51 | 0.0432 | 0.0432 | 0.032 | 33923 |
| 1738358820 | 0.037 | 0.003 | 8.82 | 0.03 | 0.037 | 0.03 | 677938 |
| 1738272420 | 0.034 | 0.0079 | 30.27 | 0.0304 | 0.0349 | 0.0293 | 95170 |
| 1738186020 | 0.0261 | -0.0039 | -13.00 | 0.0305 | 0.0305 | 0.0261 | 26650 |
| 1738099620 | 0.03 | -0.0004 | -1.32 | 0.0305 | 0.0305 | 0.0241 | 86075 |
| 1738013220 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0251 | 113200 |
| 1737754020 | 0.0304 | -0.0005 | -1.62 | 0.0304 | 0.0304 | 0.0261 | 55200 |
| 1737667620 | 0.0309 | 0.0039 | 14.44 | 0.0258 | 0.0309 | 0.0251 | 65325 |
| 1737581220 | 0.027 | -0.0039 | -12.62 | 0.03 | 0.0309 | 0.0258 | 100784 |
| 1737494820 | 0.0309 | -0.0006 | -1.90 | 0.0305 | 0.0319 | 0.0257 | 164581 |
| 1737408420 | 0.0315 | 0.0051 | 19.32 | 0.029 | 0.0349 | 0.0263 | 41250 |
| 1737149220 | 0.0264 | -0.0055 | -17.24 | 0.0288 | 0.0319 | 0.0241 | 345701 |
| 1737062820 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.027 | 181998 |
| 1736976420 | 0.0319 | 0.0078 | 32.37 | 0.0276 | 0.0319 | 0.0276 | 137499 |
| 1736890020 | 0.0241 | -0.0019 | -7.31 | 0.031 | 0.0313999 | 0.0235 | 690119 |
| 1736803620 | 0.026 | -0.007 | -21.21 | 0.034 | 0.037 | 0.026 | 619511 |
| 1736544420 | 0.033 | 0.0039 | 13.40 | 0.0291 | 0.0337 | 0.0291 | 20500 |
| 1736458020 | 0.0291 | -0.0048 | -14.16 | 0.0337999 | 0.037 | 0.0291 | 133541 |
| 1736371620 | 0.0339 | 0.0038 | 12.62 | 0.035 | 0.0369 | 0.0291 | 481246 |
| 1736285220 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0347999 | 0.0301 | 19755 |
| 1736198820 | 0.0301 | -0.0039 | -11.47 | 0.0369 | 0.0369 | 0.03 | 849050 |
| 1735939620 | 0.034 | 0.0029 | 9.32 | 0.0311 | 0.035 | 0.0311 | 71600 |
| 1735853220 | 0.0311 | -0.002 | -6.04 | 0.0311 | 0.0369 | 0.0311 | 155325 |
| 1735594020 | 0.0330999 | 0.0024999 | 8.17 | 0.0311 | 0.0365 | 0.0311 | 52637 |
| 1735334820 | 0.0306 | -0.0063 | -17.07 | 0.0349 | 0.0369 | 0.0301 | 199101 |
| 1734989220 | 0.0369 | 0.0068 | 22.59 | 0.0342 | 0.0369 | 0.0301 | 53730 |
| 1734730020 | 0.0301 | -0.0069 | -18.65 | 0.0344 | 0.0344 | 0.0301 | 85274 |
| 1734643620 | 0.037 | 0.0066 | 21.71 | 0.0303 | 0.037 | 0.0303 | 104400 |
| 1734557220 | 0.0304 | -0.0046 | -13.14 | 0.035 | 0.0369 | 0.0304 | 97622 |
| 1734470820 | 0.035 | -0.0019 | -5.15 | 0.0320999 | 0.0376 | 0.0320999 | 66965 |
| 1734384420 | 0.0369 | 0.0057 | 18.27 | 0.0361 | 0.0369 | 0.0313 | 90949 |
| 1734125220 | 0.0312 | -0.0082 | -20.81 | 0.0393999 | 0.0393999 | 0.0312 | 59343 |
| 1734038820 | 0.0393999 | 0.0042999 | 12.25 | 0.0374 | 0.0393999 | 0.0330999 | 17770 |
| 1733952420 | 0.0351 | -0.0018 | -4.88 | 0.0402 | 0.0402 | 0.0330999 | 37154 |
| 1733866020 | 0.0369 | 0.0005 | 1.37 | 0.0364 | 0.0410999 | 0.0307 | 126446 |
| 1733779620 | 0.0364 | -0.0009 | -2.41 | 0.0374 | 0.0374 | 0.0301 | 143975 |
| 1733520420 | 0.0373 | 0.0026 | 7.49 | 0.0345 | 0.0398 | 0.0328 | 169089 |
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
