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 | -0.026 | -6.61577608142 | 0.393 | 0.445 | 0.351 | 19156 | 0.37428351 | DE |
| 4 | -0.05 | -11.9904076739 | 0.417 | 0.45 | 0.351 | 17365 | 0.39924286 | DE |
| 12 | -0.052 | -12.4105011933 | 0.419 | 0.468 | 0.301 | 18921 | 0.39357608 | DE |
| 26 | -0.499 | -57.6212471132 | 0.866 | 0.88 | 0.301 | 25584 | 0.53435535 | DE |
| 52 | -1.513 | -80.4787234043 | 1.88 | 1.915 | 0.301 | 26196 | 0.9225977 | DE |
| 156 | -1.493 | -80.2688172043 | 1.86 | 2.15 | 0.301 | 25259 | 1.07603177 | DE |
| 260 | -1.493 | -80.2688172043 | 1.86 | 2.15 | 0.301 | 25259 | 1.07603177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.361 | 0 | 0.00 | 0.36 | 0.361 | 0.351 | 10400 |
| 1732224420 | 0.361 | -0.026 | -6.72 | 0.364 | 0.384 | 0.361 | 3411 |
| 1732138020 | 0.387 | 0.002 | 0.52 | 0.363 | 0.387 | 0.362 | 3390 |
| 1732051620 | 0.385 | 0.021 | 5.77 | 0.361 | 0.385 | 0.361 | 9676 |
| 1731965220 | 0.364 | -0.027 | -6.91 | 0.42 | 0.42 | 0.364 | 52859 |
| 1731705960 | 0.391 | 0.012 | 3.17 | 0.393 | 0.445 | 0.391 | 26446 |
| 1731619560 | 0.379 | -0.012 | -3.07 | 0.418 | 0.418 | 0.379 | 3626 |
| 1731533160 | 0.391 | -0.022 | -5.33 | 0.4089999 | 0.4099999 | 0.379 | 20237 |
| 1731446820 | 0.413 | 0.034 | 8.97 | 0.379 | 0.413 | 0.379 | 8110 |
| 1731360420 | 0.379 | -0.004 | -1.04 | 0.4089999 | 0.415 | 0.379 | 8606 |
| 1731101220 | 0.383 | -0.026 | -6.36 | 0.379 | 0.398 | 0.379 | 2885 |
| 1731014760 | 0.4089999 | -0.02 | -4.66 | 0.447 | 0.447 | 0.4089999 | 977 |
| 1730928360 | 0.429 | 0.029 | 7.25 | 0.391 | 0.449 | 0.391 | 42687 |
| 1730841960 | 0.4 | -0.024 | -5.66 | 0.423 | 0.423 | 0.399 | 2413 |
| 1730755560 | 0.424 | 0.067 | 18.77 | 0.386 | 0.45 | 0.361 | 41910 |
| 1730496360 | 0.357 | -0.021 | -5.56 | 0.374 | 0.384 | 0.357 | 4797 |
| 1730409960 | 0.378 | -0.005 | -1.31 | 0.399 | 0.399 | 0.378 | 17261 |
| 1730323560 | 0.383 | -0.037 | -8.81 | 0.401 | 0.431 | 0.381 | 38200 |
| 1730237160 | 0.42 | -0.019 | -4.33 | 0.4079999 | 0.427 | 0.404 | 22900 |
| 1730150760 | 0.439 | 0.022 | 5.28 | 0.4089999 | 0.439 | 0.4069999 | 21835 |
| 1729888020 | 0.417 | 0.0100001 | 2.46 | 0.417 | 0.428 | 0.406 | 15067 |
| 1729801560 | 0.4069999 | -0.01 | -2.40 | 0.418 | 0.418 | 0.401 | 3688 |
| 1729715160 | 0.417 | -0.01 | -2.34 | 0.401 | 0.439 | 0.401 | 10794 |
| 1729628760 | 0.427 | -0.008 | -1.84 | 0.419 | 0.43 | 0.401 | 32632 |
| 1729542360 | 0.435 | -0.033 | -7.05 | 0.445 | 0.45 | 0.4079999 | 9851 |
| 1729283160 | 0.468 | 0.038 | 8.84 | 0.432 | 0.468 | 0.401 | 57671 |
| 1729196760 | 0.43 | 0.001 | 0.23 | 0.403 | 0.43 | 0.393 | 27594 |
| 1729110360 | 0.429 | 0.029 | 7.25 | 0.4 | 0.429 | 0.4 | 10522 |
| 1729023960 | 0.4 | 0.019 | 4.99 | 0.4 | 0.4099999 | 0.4 | 26255 |
| 1728937620 | 0.381 | -0.011 | -2.81 | 0.381 | 0.389 | 0.38 | 24940 |
| 1728678360 | 0.392 | 0.005 | 1.29 | 0.4099999 | 0.4099999 | 0.365 | 6847 |
| 1728591960 | 0.387 | 0.036 | 10.26 | 0.384 | 0.396 | 0.351 | 9851 |
| 1728505560 | 0.351 | -0.049 | -12.25 | 0.35 | 0.367 | 0.35 | 21718 |
| 1728419160 | 0.4 | -0.002 | -0.50 | 0.365 | 0.4 | 0.365 | 8749 |
| 1728332760 | 0.402 | 0.033 | 8.94 | 0.38 | 0.402 | 0.367 | 14351 |
| 1728073560 | 0.369 | -0.046 | -11.08 | 0.378 | 0.404 | 0.369 | 4743 |
| 1727987220 | 0.415 | 0.053 | 14.64 | 0.391 | 0.415 | 0.391 | 8995 |
| 1727900820 | 0.362 | -0.047 | -11.49 | 0.3439999 | 0.39 | 0.3439999 | 4679 |
| 1727814420 | 0.4089999 | 0.0509999 | 14.25 | 0.35 | 0.4089999 | 0.35 | 8200 |
| 1727728020 | 0.358 | 0.007 | 1.99 | 0.374 | 0.374 | 0.301 | 22879 |
| 1727468760 | 0.351 | 0.031 | 9.69 | 0.356 | 0.356 | 0.337 | 6213 |
| 1727382360 | 0.32 | -0.039 | -10.86 | 0.35 | 0.384 | 0.32 | 33304 |
| 1727295960 | 0.359 | -0.007 | -1.91 | 0.356 | 0.365 | 0.356 | 2350 |
| 1727209560 | 0.366 | -0.028 | -7.11 | 0.397 | 0.397 | 0.339 | 17260 |
| 1727123160 | 0.394 | -0.004 | -1.01 | 0.401 | 0.402 | 0.365 | 6189 |
| 1726864020 | 0.398 | -0.003 | -0.75 | 0.4109999 | 0.4109999 | 0.388 | 37166 |
| 1726777560 | 0.401 | 0.064 | 18.99 | 0.332 | 0.402 | 0.33 | 79479 |
| 1726691220 | 0.337 | -0.027 | -7.42 | 0.366 | 0.367 | 0.337 | 6773 |
| 1726604760 | 0.364 | -0.006 | -1.62 | 0.354 | 0.364 | 0.3439999 | 4558 |
| 1726518420 | 0.37 | 0.005 | 1.37 | 0.341 | 0.371 | 0.341 | 17843 |
| 1726259160 | 0.365 | -0.008 | -2.14 | 0.374 | 0.374 | 0.36 | 7875 |
| 1726172760 | 0.373 | 0.0280001 | 8.12 | 0.332 | 0.373 | 0.332 | 22518 |
| 1726086360 | 0.3449999 | -0.028 | -7.51 | 0.359 | 0.374 | 0.341 | 10087 |
| 1725999960 | 0.373 | -0.001 | -0.27 | 0.36 | 0.374 | 0.351 | 14281 |
| 1725913620 | 0.374 | 0.023 | 6.55 | 0.352 | 0.375 | 0.351 | 29941 |
| 1725654360 | 0.351 | -0.009 | -2.50 | 0.327 | 0.38 | 0.327 | 24276 |
| 1725567960 | 0.36 | -0.038 | -9.55 | 0.4079999 | 0.4079999 | 0.36 | 22940 |
| 1725481560 | 0.398 | 0.016 | 4.19 | 0.401 | 0.401 | 0.371 | 50322 |
| 1725395160 | 0.382 | -0.037 | -8.83 | 0.397 | 0.4079999 | 0.351 | 69791 |
| 1725308760 | 0.419 | 0.018 | 4.49 | 0.398 | 0.419 | 0.398 | 6458 |
| 1725049560 | 0.401 | 0 | 0.00 | 0.419 | 0.419 | 0.401 | 3380 |
| 1724963160 | 0.401 | 0.001 | 0.25 | 0.438 | 0.438 | 0.401 | 5625 |
| 1724876760 | 0.4 | -0.03 | -6.98 | 0.395 | 0.432 | 0.395 | 7558 |
| 1724790420 | 0.43 | -0.003 | -0.69 | 0.42 | 0.454 | 0.42 | 18629 |
| 1724704020 | 0.433 | 0.0220001 | 5.35 | 0.4109999 | 0.439 | 0.4109999 | 7800 |
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
