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 | 0.0082 | 3.22580645161 | 0.2542 | 0.2766 | 0.2536 | 8739 | 0.26838856 | DE |
| 4 | -0.111 | -29.7268344938 | 0.3734 | 0.3734 | 0.2504 | 19920 | 0.29510674 | DE |
| 12 | -0.3971 | -60.2122820318 | 0.6595 | 0.6595 | 0.2504 | 28308 | 0.39069968 | DE |
| 26 | -0.5576 | -68 | 0.82 | 0.8995 | 0.2504 | 23039 | 0.53460825 | DE |
| 52 | -0.5849 | -69.0310397734 | 0.8473 | 1.6294 | 0.2504 | 42277 | 0.91490164 | DE |
| 156 | -0.5975 | -69.4848238167 | 0.8599 | 1.6294 | 0.2504 | 44529 | 0.90933275 | DE |
| 260 | -0.5975 | -69.4848238167 | 0.8599 | 1.6294 | 0.2504 | 44529 | 0.90933275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.2617998 | -0.0106 | -3.89 | 0.2676 | 0.2676 | 0.2612 | 3360 |
| 1732742820 | 0.2723998 | 0.0023998 | 0.89 | 0.2656 | 0.2766 | 0.2626 | 10850 |
| 1732656420 | 0.27 | 0.002 | 0.75 | 0.2716 | 0.273 | 0.2612 | 16636 |
| 1732570020 | 0.268 | 0.0048 | 1.82 | 0.2617998 | 0.268 | 0.2617998 | 3850 |
| 1732310820 | 0.2632 | 0.0116 | 4.61 | 0.2542 | 0.2632 | 0.2536 | 9000 |
| 1732224420 | 0.2516 | -0.0216 | -7.91 | 0.2693999 | 0.2849998 | 0.2516 | 32485 |
| 1732138020 | 0.2732 | -0.0122 | -4.27 | 0.2834 | 0.2834 | 0.2732 | 10250 |
| 1732051620 | 0.2854 | -0.0036 | -1.25 | 0.2998 | 0.31 | 0.2854 | 32000 |
| 1731965220 | 0.2889998 | 0.0209998 | 7.84 | 0.251 | 0.2889998 | 0.2504 | 33210 |
| 1731705960 | 0.268 | -0.0114 | -4.08 | 0.265 | 0.2684 | 0.2544 | 12500 |
| 1731619560 | 0.2794 | -0.0074 | -2.58 | 0.3076 | 0.3076 | 0.2594 | 4900 |
| 1731533160 | 0.2868 | -0.0318 | -9.98 | 0.3002 | 0.3062 | 0.28 | 93145 |
| 1731446820 | 0.3186 | 0.0086 | 2.77 | 0.331 | 0.3312 | 0.3136 | 20400 |
| 1731360420 | 0.31 | -0.0302 | -8.88 | 0.3247998 | 0.336 | 0.31 | 15307 |
| 1731101220 | 0.3402 | 0.0128 | 3.91 | 0.331 | 0.3432 | 0.3035999 | 25425 |
| 1731014760 | 0.3274 | -0.0112 | -3.31 | 0.3384 | 0.3384 | 0.3164 | 21060 |
| 1730928360 | 0.3386 | 0.016 | 4.96 | 0.319 | 0.3386 | 0.319 | 4775 |
| 1730841960 | 0.3226 | -0.0092 | -2.77 | 0.3287999 | 0.338 | 0.3101998 | 18760 |
| 1730755560 | 0.3318 | -0.0202 | -5.74 | 0.3524 | 0.3524 | 0.33 | 23955 |
| 1730496360 | 0.352 | -0.028 | -7.37 | 0.3734 | 0.3734 | 0.3476 | 6539 |
| 1730409960 | 0.38 | -0.0198 | -4.95 | 0.3806 | 0.3806 | 0.352 | 8000 |
| 1730323560 | 0.3998 | -0.0142 | -3.43 | 0.3958 | 0.4188 | 0.3886 | 19763 |
| 1730237160 | 0.414 | -0.0026 | -0.62 | 0.4292 | 0.4292 | 0.414 | 2041 |
| 1730150760 | 0.4166 | 0.0366 | 9.63 | 0.3924 | 0.4182 | 0.379 | 29056 |
| 1729888020 | 0.38 | 0.0168 | 4.63 | 0.3808 | 0.3808 | 0.38 | 2500 |
| 1729801560 | 0.3632 | -0.007 | -1.89 | 0.3827999 | 0.3898 | 0.3632 | 29437 |
| 1729715160 | 0.3701999 | -0.0198 | -5.08 | 0.385 | 0.4308 | 0.3701999 | 15837 |
| 1729628760 | 0.39 | -0.0216 | -5.25 | 0.4518 | 0.47 | 0.36 | 159944 |
| 1729542360 | 0.4116 | 0.0256 | 6.63 | 0.4098 | 0.4588 | 0.4052 | 29955 |
| 1729283160 | 0.386 | 0.063 | 19.50 | 0.3352 | 0.386 | 0.335 | 57671 |
| 1729196760 | 0.323 | 0.042 | 14.95 | 0.2829999 | 0.3276 | 0.2829999 | 58419 |
| 1729110360 | 0.281 | -0.0286 | -9.24 | 0.3158 | 0.3158 | 0.281 | 68532 |
| 1729023960 | 0.3096 | 0.003 | 0.98 | 0.327 | 0.3296 | 0.2928 | 14500 |
| 1728937620 | 0.3066 | -0.0384 | -11.13 | 0.3452 | 0.3544 | 0.3042 | 52449 |
| 1728678360 | 0.3449999 | 0 | 0.00 | 0.3404 | 0.354 | 0.3404 | 21400 |
| 1728591960 | 0.3449999 | -0.0268 | -7.21 | 0.3728 | 0.3731999 | 0.3449999 | 2913 |
| 1728505560 | 0.3718 | 0.025 | 7.21 | 0.3346 | 0.3762 | 0.3313999 | 43800 |
| 1728419160 | 0.3468 | -0.0498 | -12.56 | 0.4008 | 0.4168 | 0.3254 | 77145 |
| 1728332760 | 0.3966 | -0.0656 | -14.19 | 0.448 | 0.4492 | 0.3602 | 114742 |
| 1728073560 | 0.4622 | -0.0034 | -0.73 | 0.462 | 0.4794 | 0.462 | 3050 |
| 1727987220 | 0.4656 | 0.0006 | 0.13 | 0.4798 | 0.4798 | 0.4656 | 3621 |
| 1727900820 | 0.465 | -0.0142 | -2.96 | 0.4884 | 0.4884 | 0.4482 | 4375 |
| 1727814420 | 0.4792 | 0.03 | 6.68 | 0.4848 | 0.4848 | 0.4792 | 2500 |
| 1727728020 | 0.4492 | -0.0018 | -0.40 | 0.5044999 | 0.5054999 | 0.4428 | 25368 |
| 1727468760 | 0.451 | -0.0048 | -1.05 | 0.483 | 0.4838 | 0.43 | 76320 |
| 1727382360 | 0.4558 | -0.0372 | -7.55 | 0.494 | 0.4986 | 0.4502 | 23888 |
| 1727295960 | 0.493 | 0 | 0.00 | 0.4806 | 0.493 | 0.4576 | 54836 |
| 1727209560 | 0.493 | -0.007 | -1.40 | 0.5 | 0.5084999 | 0.493 | 12570 |
| 1727123160 | 0.5 | -0.01 | -1.96 | 0.5225 | 0.546 | 0.487 | 74493 |
| 1726864020 | 0.51 | -0.0615 | -10.76 | 0.5675 | 0.5675 | 0.51 | 86980 |
| 1726777560 | 0.5715 | -0.0095 | -1.64 | 0.627 | 0.6495 | 0.5655 | 16290 |
| 1726691220 | 0.5809999 | 0.0184999 | 3.29 | 0.5639999 | 0.5809999 | 0.5415 | 24832 |
| 1726604760 | 0.5625 | -0.017 | -2.93 | 0.6 | 0.6 | 0.5625 | 16790 |
| 1726518420 | 0.5795 | -0.0505 | -8.02 | 0.612 | 0.6145 | 0.5789999 | 17879 |
| 1726259160 | 0.63 | -0.019 | -2.93 | 0.6344999 | 0.6344999 | 0.6075 | 2095 |
| 1726172760 | 0.649 | 0.001 | 0.15 | 0.649 | 0.649 | 0.649 | 5000 |
| 1726086360 | 0.648 | 0.0285 | 4.60 | 0.6344999 | 0.6485 | 0.6344999 | 15400 |
| 1725999960 | 0.6195 | -0.0005 | -0.08 | 0.5995 | 0.6195 | 0.5995 | 2970 |
| 1725913620 | 0.62 | -0.027 | -4.17 | 0.642 | 0.642 | 0.6185 | 17340 |
| 1725654360 | 0.647 | -0.0105 | -1.60 | 0.6595 | 0.6595 | 0.6235 | 5398 |
| 1725567960 | 0.6575 | 0.0345 | 5.54 | 0.627 | 0.6575 | 0.593 | 2950 |
| 1725481560 | 0.623 | 0.065 | 11.65 | 0.585 | 0.623 | 0.585 | 7195 |
| 1725395160 | 0.558 | -0.056 | -9.12 | 0.597 | 0.6195 | 0.558 | 11669 |
| 1725308760 | 0.614 | 0.0275 | 4.69 | 0.5995 | 0.614 | 0.599 | 13750 |
| 1725049560 | 0.5865 | -0.0335 | -5.40 | 0.627 | 0.63 | 0.5865 | 34220 |
| 1724963160 | 0.62 | -0.0165 | -2.59 | 0.6525 | 0.6525 | 0.59 | 25710 |
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
