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 | -0.015 | -2.43902439024 | 0.615 | 0.805 | 0.452 | 9175 | 0.64619305 | DE |
| 4 | -0.26 | -30.2325581395 | 0.86 | 0.88 | 0.452 | 6810 | 0.66974062 | DE |
| 12 | 0.222 | 58.7301587302 | 0.378 | 1.4 | 0.306 | 15381 | 0.82797827 | DE |
| 26 | 0.142 | 31.0043668122 | 0.458 | 1.4 | 0.262 | 12553 | 0.81507981 | DE |
| 52 | -0.31 | -34.0659340659 | 0.91 | 1.4 | 0.262 | 8106 | 0.80880199 | DE |
| 156 | -2.02 | -77.0992366412 | 2.62 | 7.1 | 0.262 | 6055 | 3.26870508 | DE |
| 260 | -3.38 | -84.9246231156 | 3.98 | 7.1 | 0.262 | 8259 | 3.33449037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.635 | -0.025 | -3.79 | 0.725 | 0.725 | 0.55 | 5003 |
| 1732224420 | 0.66 | 0.015 | 2.33 | 0.625 | 0.805 | 0.452 | 30293 |
| 1732138020 | 0.645 | -0.005 | -0.77 | 0.65 | 0.65 | 0.5699999 | 1791 |
| 1732051620 | 0.65 | 0.05 | 8.33 | 0.61 | 0.65 | 0.5699999 | 3807 |
| 1731965220 | 0.6 | -0.005 | -0.83 | 0.585 | 0.655 | 0.5749999 | 3876 |
| 1731705960 | 0.605 | 0.005 | 0.83 | 0.615 | 0.625 | 0.555 | 6107 |
| 1731619560 | 0.6 | -0.035 | -5.51 | 0.63 | 0.635 | 0.59 | 6796 |
| 1731533160 | 0.635 | -0.03 | -4.51 | 0.605 | 0.675 | 0.595 | 8728 |
| 1731446820 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.605 | 1449 |
| 1731360420 | 0.675 | 0.045 | 7.14 | 0.605 | 0.74 | 0.6 | 5727 |
| 1731101220 | 0.63 | -0.195 | -23.64 | 0.825 | 0.825 | 0.5649999 | 42218 |
| 1731014760 | 0.825 | 0.06 | 7.84 | 0.745 | 0.825 | 0.72 | 3474 |
| 1730928360 | 0.765 | 0.02 | 2.68 | 0.755 | 0.8149999 | 0.755 | 4150 |
| 1730841960 | 0.745 | -0.1 | -11.83 | 0.835 | 0.835 | 0.745 | 626 |
| 1730755560 | 0.845 | -0.01 | -1.17 | 0.855 | 0.855 | 0.73 | 2386 |
| 1730496360 | 0.855 | 0.0350001 | 4.27 | 0.845 | 0.855 | 0.765 | 326 |
| 1730409960 | 0.8199999 | 0.0649999 | 8.61 | 0.86 | 0.86 | 0.8199999 | 3244 |
| 1730323560 | 0.755 | -0.04 | -5.03 | 0.745 | 0.84 | 0.745 | 2873 |
| 1730237160 | 0.795 | -0.035 | -4.22 | 0.805 | 0.835 | 0.795 | 406 |
| 1730150760 | 0.83 | 0 | 0.00 | 0.875 | 0.88 | 0.805 | 7050 |
| 1729888020 | 0.83 | -0.03 | -3.49 | 0.86 | 0.88 | 0.83 | 864 |
| 1729801560 | 0.86 | -0.045 | -4.97 | 0.9 | 0.9 | 0.86 | 10278 |
| 1729715160 | 0.905 | -0.005 | -0.55 | 0.885 | 0.91 | 0.885 | 3068 |
| 1729628760 | 0.91 | 0.07 | 8.33 | 0.8149999 | 0.91 | 0.8149999 | 2762 |
| 1729542360 | 0.84 | 0.05 | 6.33 | 0.905 | 0.92 | 0.785 | 14020 |
| 1729283160 | 0.79 | -0.11 | -12.22 | 0.9 | 0.905 | 0.765 | 9494 |
| 1729196760 | 0.9 | -0.01 | -1.10 | 0.845 | 0.91 | 0.765 | 6859 |
| 1729110360 | 0.91 | 0.065 | 7.69 | 0.845 | 0.91 | 0.845 | 2313 |
| 1729023960 | 0.845 | 0 | 0.00 | 0.895 | 0.905 | 0.845 | 4497 |
| 1728937620 | 0.845 | -0.005 | -0.59 | 0.845 | 0.895 | 0.845 | 4975 |
| 1728678360 | 0.85 | 0.055 | 6.92 | 0.795 | 0.885 | 0.795 | 10695 |
| 1728591960 | 0.795 | 0 | 0.00 | 0.795 | 0.86 | 0.79 | 7524 |
| 1728505560 | 0.795 | -0.005 | -0.63 | 0.86 | 0.88 | 0.73 | 23288 |
| 1728419160 | 0.8 | 0.035 | 4.58 | 0.8199999 | 0.86 | 0.71 | 5699 |
| 1728332760 | 0.765 | -0.055 | -6.71 | 0.71 | 0.835 | 0.71 | 143 |
| 1728073560 | 0.8199999 | 0.1099999 | 15.49 | 0.84 | 0.84 | 0.71 | 2377 |
| 1727987220 | 0.71 | -0.055 | -7.19 | 0.84 | 0.84 | 0.71 | 1744 |
| 1727900820 | 0.765 | -0.01 | -1.29 | 0.765 | 0.84 | 0.765 | 7355 |
| 1727814420 | 0.775 | -0.05 | -6.06 | 0.825 | 0.855 | 0.775 | 3577 |
| 1727728020 | 0.825 | 0.055 | 7.14 | 0.795 | 0.865 | 0.725 | 13259 |
| 1727468760 | 0.77 | -0.025 | -3.14 | 0.865 | 0.865 | 0.755 | 12565 |
| 1727382360 | 0.795 | 0.02 | 2.58 | 0.775 | 0.835 | 0.775 | 8420 |
| 1727295960 | 0.775 | -0.02 | -2.52 | 0.835 | 0.845 | 0.76 | 7182 |
| 1727209560 | 0.795 | -0.07 | -8.09 | 0.805 | 0.855 | 0.78 | 5484 |
| 1727123160 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.785 | 27551 |
| 1726864020 | 0.9 | -0.055 | -5.76 | 0.87 | 0.9 | 0.755 | 19073 |
| 1726777560 | 0.955 | 0.02 | 2.14 | 0.935 | 0.955 | 0.86 | 5125 |
| 1726691220 | 0.935 | 0.05 | 5.65 | 0.885 | 0.945 | 0.86 | 13753 |
| 1726604760 | 0.885 | 0.01 | 1.14 | 0.875 | 0.955 | 0.875 | 10576 |
| 1726518420 | 0.875 | -0.005 | -0.57 | 0.88 | 0.955 | 0.875 | 8146 |
| 1726259160 | 0.88 | -0.02 | -2.22 | 0.9 | 0.995 | 0.85 | 37746 |
| 1726172760 | 0.9 | 0.155 | 20.81 | 0.645 | 1 | 0.5799999 | 200220 |
| 1726086360 | 0.745 | 0.03 | 4.20 | 0.68 | 0.785 | 0.65 | 8430 |
| 1725999960 | 0.715 | -0.01 | -1.38 | 0.715 | 0.795 | 0.6 | 13283 |
| 1725913620 | 0.725 | -0.06 | -7.64 | 0.8 | 0.8149999 | 0.71 | 20150 |
| 1725654360 | 0.785 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.6899999 | 27991 |
| 1725567960 | 0.785 | -0.265 | -25.24 | 1.1 | 1.4 | 0.75 | 136017 |
| 1725481560 | 1.05 | 0.67 | 177.78 | 0.378 | 1.1499999 | 0.306 | 59664 |
| 1725395160 | 0.378 | 0.056 | 17.39 | 0.378 | 0.378 | 0.378 | 600 |
| 1725260400 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1725001200 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1724914800 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1724828400 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1724742000 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1724655600 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
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
