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 | -0.0044 | -11 | 0.04 | 0.0439 | 0.0322 | 127507 | 0.04023613 | DE |
| 4 | -0.0164 | -31.5384615385 | 0.052 | 0.0538 | 0.0322 | 150550 | 0.04309256 | DE |
| 12 | -0.0643 | -64.3643643644 | 0.0999 | 0.0999 | 0.0322 | 140687 | 0.06228212 | DE |
| 26 | -0.1124 | -75.9459459459 | 0.148 | 0.18 | 0.0322 | 109365 | 0.0905326 | DE |
| 52 | -0.2304 | -86.6165413534 | 0.266 | 0.64 | 0.0322 | 185854 | 0.24572975 | DE |
| 156 | -0.8394 | -95.9314285714 | 0.875 | 0.88 | 0.0322 | 179151 | 0.27977044 | DE |
| 260 | -0.8394 | -95.9314285714 | 0.875 | 0.88 | 0.0322 | 179151 | 0.27977044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.0399 | -0.0009 | -2.21 | 0.0351 | 0.0421 | 0.0322 | 419036 |
| 1732742820 | 0.0408 | 0.001 | 2.51 | 0.0415 | 0.0415 | 0.0352 | 28336 |
| 1732656420 | 0.0398 | -0.0002 | -0.50 | 0.0381 | 0.04 | 0.0351 | 47698 |
| 1732570020 | 0.04 | -0.0037 | -8.47 | 0.0392 | 0.0439 | 0.0391 | 94000 |
| 1732310820 | 0.0437 | 0.0036001 | 8.98 | 0.04 | 0.0437 | 0.0391 | 48464 |
| 1732224420 | 0.0400999 | -0.0033 | -7.60 | 0.0439 | 0.0439 | 0.0400999 | 34200 |
| 1732138020 | 0.0434 | -0.0007 | -1.59 | 0.0400999 | 0.0436 | 0.0400999 | 107395 |
| 1732051620 | 0.0441 | 0.0001 | 0.23 | 0.0400999 | 0.045 | 0.0400999 | 63000 |
| 1731965220 | 0.044 | 0.0039001 | 9.73 | 0.0402 | 0.0449 | 0.0400999 | 36570 |
| 1731705960 | 0.0400999 | -0.0042 | -9.48 | 0.0444 | 0.0449 | 0.0400999 | 39413 |
| 1731619560 | 0.0443 | -0.0005 | -1.12 | 0.0400999 | 0.045 | 0.0400999 | 131099 |
| 1731533160 | 0.0448 | 0.0047001 | 11.72 | 0.0400999 | 0.0458 | 0.0400999 | 110492 |
| 1731446820 | 0.0400999 | -0.0038 | -8.66 | 0.0400999 | 0.049 | 0.0400999 | 83600 |
| 1731360420 | 0.0439 | 0.0036 | 8.93 | 0.0424 | 0.0439 | 0.04 | 344957 |
| 1731101220 | 0.0403 | -0.0032 | -7.36 | 0.0446999 | 0.046 | 0.0400999 | 185705 |
| 1731014760 | 0.0434999 | 0.0003999 | 0.93 | 0.0434999 | 0.0443 | 0.0403 | 260464 |
| 1730928360 | 0.0431 | -0.0011 | -2.49 | 0.0400999 | 0.0438 | 0.04 | 246523 |
| 1730841960 | 0.0442 | -0.0001 | -0.23 | 0.0449 | 0.048 | 0.0400999 | 232487 |
| 1730755560 | 0.0443 | -0.0054 | -10.87 | 0.0495 | 0.05 | 0.0400999 | 295922 |
| 1730496360 | 0.0497 | -0.0036 | -6.75 | 0.052 | 0.0538 | 0.0497 | 201631 |
| 1730409960 | 0.0533 | -0.005 | -8.58 | 0.06 | 0.0618 | 0.0429 | 342674 |
| 1730323560 | 0.0583 | -0.0066 | -10.17 | 0.065 | 0.0669 | 0.0552 | 141510 |
| 1730237160 | 0.0649 | -0.001 | -1.52 | 0.0601 | 0.066 | 0.0601 | 202215 |
| 1730150760 | 0.0659 | 0.0048 | 7.86 | 0.0601 | 0.0679 | 0.0601 | 84550 |
| 1729888020 | 0.0611 | -0.0025 | -3.93 | 0.0699 | 0.0699 | 0.0611 | 46720 |
| 1729801560 | 0.0636 | -0.0054 | -7.83 | 0.0623 | 0.0722 | 0.0621 | 41850 |
| 1729715160 | 0.069 | 0.0014001 | 2.07 | 0.0697 | 0.07 | 0.0624 | 52905 |
| 1729628760 | 0.0675999 | 0.0024999 | 3.84 | 0.0651 | 0.0699 | 0.064 | 89077 |
| 1729542360 | 0.0651 | -0.0056 | -7.92 | 0.07 | 0.0723 | 0.0651 | 71187 |
| 1729283160 | 0.0707 | 0.0034 | 5.05 | 0.0669 | 0.0707 | 0.065 | 157605 |
| 1729196760 | 0.0673 | -0.0027 | -3.86 | 0.0667 | 0.0748999 | 0.0667 | 130374 |
| 1729110360 | 0.07 | -0.0006 | -0.85 | 0.0703 | 0.0723 | 0.0651 | 100578 |
| 1729023960 | 0.0706 | 0.0055 | 8.45 | 0.0718 | 0.0718 | 0.0651 | 24398 |
| 1728937620 | 0.0651 | -0.0034 | -4.96 | 0.0651999 | 0.081 | 0.065 | 64415 |
| 1728678360 | 0.0685 | -0.0021 | -2.97 | 0.0733 | 0.0733 | 0.0651 | 102000 |
| 1728591960 | 0.0706 | 0.0036 | 5.37 | 0.07 | 0.0735 | 0.0653 | 15695 |
| 1728505560 | 0.067 | -0.0029 | -4.15 | 0.0661 | 0.0719 | 0.0653 | 149102 |
| 1728419160 | 0.0699 | -0.0001 | -0.14 | 0.0698 | 0.0707 | 0.0653 | 136551 |
| 1728332760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0653 | 362870 |
| 1728073560 | 0.07 | 0.0053001 | 8.19 | 0.0682 | 0.0712 | 0.0653 | 94912 |
| 1727987220 | 0.0646999 | -0.0084 | -11.49 | 0.0701 | 0.0789 | 0.0646999 | 98799 |
| 1727900820 | 0.0731 | 0.003 | 4.28 | 0.0685999 | 0.0785 | 0.0685999 | 84598 |
| 1727814420 | 0.0701 | -0.005 | -6.66 | 0.074 | 0.0809 | 0.0701 | 217081 |
| 1727728020 | 0.0751 | -0.0048 | -6.01 | 0.0799 | 0.0799 | 0.0704999 | 100431 |
| 1727468760 | 0.0799 | -0.0008 | -0.99 | 0.08 | 0.08 | 0.0711 | 42452 |
| 1727382360 | 0.0806999 | -0.0027 | -3.24 | 0.0829 | 0.0849 | 0.0731 | 57745 |
| 1727295960 | 0.0834 | 0.0094 | 12.70 | 0.0747 | 0.0834 | 0.0614 | 326100 |
| 1727209560 | 0.074 | 0.0020001 | 2.78 | 0.0709 | 0.0779 | 0.0699 | 368767 |
| 1727123160 | 0.0719999 | -0.0049 | -6.37 | 0.0785 | 0.0799 | 0.0719999 | 145752 |
| 1726864020 | 0.0769 | -0.0029 | -3.63 | 0.0798 | 0.0816999 | 0.073 | 124154 |
| 1726777560 | 0.0798 | -0.0037 | -4.43 | 0.08 | 0.0856 | 0.0751 | 778699 |
| 1726691220 | 0.0835 | 0.0017 | 2.08 | 0.0868 | 0.0868 | 0.0752 | 87664 |
| 1726604760 | 0.0818 | 0.0018 | 2.25 | 0.0849 | 0.0868 | 0.0721 | 162254 |
| 1726518420 | 0.08 | -0.0002 | -0.25 | 0.08 | 0.0878 | 0.078 | 112933 |
| 1726259160 | 0.0801999 | -0.0123 | -13.30 | 0.0898999 | 0.0898999 | 0.0801999 | 22855 |
| 1726172760 | 0.0925 | 0.0026001 | 2.89 | 0.0936 | 0.0936 | 0.0801999 | 37170 |
| 1726086360 | 0.0898999 | -0.0053 | -5.57 | 0.093 | 0.0936 | 0.0898999 | 94370 |
| 1725999960 | 0.0952 | 0.0003 | 0.32 | 0.0862 | 0.0952 | 0.0861 | 21495 |
| 1725913620 | 0.0949 | -0.002 | -2.06 | 0.089 | 0.098 | 0.0861 | 114550 |
| 1725654360 | 0.0969 | 0.0008 | 0.83 | 0.0999 | 0.0999 | 0.0911 | 21150 |
| 1725567960 | 0.0961 | 0.0029 | 3.11 | 0.0872 | 0.0999 | 0.0872 | 17975 |
| 1725481560 | 0.0932 | -0.0038 | -3.92 | 0.095 | 0.0999 | 0.0932 | 36740 |
| 1725395160 | 0.097 | -0.0027 | -2.71 | 0.096 | 0.0999 | 0.096 | 22258 |
| 1725308760 | 0.0997 | -0.0003 | -0.30 | 0.099 | 0.0997 | 0.0951 | 65650 |
| 1725049560 | 0.1 | 0.0042 | 4.38 | 0.1019999 | 0.1034 | 0.0969 | 120921 |
| 1724963160 | 0.0958 | -0.0108 | -10.13 | 0.101 | 0.1044 | 0.0956999 | 31522 |
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
