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 | -0.0001999 | -0.591421868112 | 0.0337999 | 0.037 | 0.0313999 | 30189 | 0.03635059 | DE |
| 4 | 0.0010001 | 3.06780082147 | 0.0325999 | 0.037 | 0.0284 | 22444 | 0.03349844 | DE |
| 12 | 0.003 | 9.80392156863 | 0.0306 | 0.0382 | 0.0252 | 55321 | 0.03352686 | DE |
| 26 | -0.0038 | -10.1604278075 | 0.0374 | 0.05 | 0.0252 | 46868 | 0.03589318 | DE |
| 52 | -0.018 | -34.8837209302 | 0.0516 | 0.0668 | 0.0252 | 56677 | 0.04239602 | DE |
| 156 | -0.0154 | -31.4285714286 | 0.049 | 0.0743999 | 0.0252 | 53093 | 0.04397497 | DE |
| 260 | -0.0154 | -31.4285714286 | 0.049 | 0.0743999 | 0.0252 | 53093 | 0.04397497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.0313999 | -0.0056 | -15.14 | 0.0368 | 0.037 | 0.0313999 | 74200 |
| 1732224420 | 0.037 | 0.0002 | 0.54 | 0.0313999 | 0.037 | 0.0313999 | 112835 |
| 1732138020 | 0.0368 | 0.0044 | 13.58 | 0.0368 | 0.0368 | 0.0368 | 1610 |
| 1732051620 | 0.0324 | -0.0024 | -6.90 | 0.0324 | 0.0324 | 0.0324 | 1000 |
| 1731965220 | 0.0347999 | 0.001 | 2.96 | 0.0368 | 0.0368 | 0.0347999 | 20500 |
| 1731705960 | 0.0337999 | 0.0015999 | 4.97 | 0.0337999 | 0.0337999 | 0.0337999 | 15000 |
| 1731619560 | 0.0322 | 0.003 | 10.27 | 0.0324 | 0.0324 | 0.0322 | 82000 |
| 1731533160 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 30 |
| 1731446820 | 0.0292 | -0.001 | -3.31 | 0.0292 | 0.0292 | 0.0292 | 4400 |
| 1731360420 | 0.0302 | -0.0026 | -7.93 | 0.0368 | 0.0368 | 0.0292 | 39675 |
| 1731101160 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1731014760 | 0.0328 | 0.0044 | 15.49 | 0.0364 | 0.0364 | 0.0328 | 10888 |
| 1730928360 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 3143 |
| 1730841960 | 0.0284 | -0.0018 | -5.96 | 0.0284 | 0.0284 | 0.0284 | 10000 |
| 1730755560 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1730496360 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1730409960 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1730323560 | 0.0302 | -0.0064 | -17.49 | 0.0368 | 0.0368 | 0.0302 | 31545 |
| 1730237160 | 0.0366 | 0.0040001 | 12.27 | 0.0366 | 0.0366 | 0.0366 | 2038 |
| 1730147220 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1729888020 | 0.0325999 | -0.0042 | -11.41 | 0.0325999 | 0.0325999 | 0.0325999 | 2000 |
| 1729801560 | 0.0368 | 0.0018 | 5.14 | 0.0302 | 0.0368 | 0.0302 | 49000 |
| 1729715160 | 0.035 | 0.0078 | 28.68 | 0.035 | 0.035 | 0.035 | 20000 |
| 1729628760 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 70000 |
| 1729542360 | 0.0272 | -0.0086 | -24.02 | 0.0292 | 0.0358 | 0.0272 | 124080 |
| 1729283160 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1729196760 | 0.0358 | 0.0028 | 8.48 | 0.0358 | 0.0359999 | 0.0358 | 128048 |
| 1729110360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729023960 | 0.033 | 0.0002 | 0.61 | 0.0346 | 0.0346 | 0.033 | 53000 |
| 1728937620 | 0.0328 | 0.0068 | 26.15 | 0.0346 | 0.0346 | 0.0328 | 40000 |
| 1728678360 | 0.026 | -0.0108 | -29.35 | 0.0342 | 0.0342 | 0.026 | 47500 |
| 1728591960 | 0.0368 | 0.0006 | 1.66 | 0.0368 | 0.0368 | 0.0313999 | 94345 |
| 1728505560 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1728419160 | 0.0362 | 0.0022 | 6.47 | 0.0368 | 0.0371999 | 0.0362 | 264000 |
| 1728332760 | 0.034 | -0.001 | -2.86 | 0.0347999 | 0.0374 | 0.034 | 713000 |
| 1728073560 | 0.035 | 0.0038 | 12.18 | 0.0316 | 0.035 | 0.0316 | 46000 |
| 1727987220 | 0.0312 | -0.0018 | -5.45 | 0.0312 | 0.0312 | 0.0312 | 10000 |
| 1727900820 | 0.033 | -0.0038 | -10.33 | 0.0337999 | 0.0337999 | 0.033 | 186000 |
| 1727814360 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1727727960 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1727468760 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1727382360 | 0.0368 | -0.0002 | -0.54 | 0.0368 | 0.0368 | 0.0368 | 1846 |
| 1727295960 | 0.037 | 0.007 | 23.33 | 0.03 | 0.037 | 0.0256 | 42152 |
| 1727209560 | 0.03 | 0.0002 | 0.67 | 0.03 | 0.03 | 0.03 | 13800 |
| 1727123160 | 0.0298 | -0.005 | -14.37 | 0.0347999 | 0.0347999 | 0.0298 | 55350 |
| 1726864020 | 0.0347999 | 0.0061999 | 21.68 | 0.0368 | 0.0368 | 0.0347999 | 12614 |
| 1726777560 | 0.0286 | -0.0058 | -16.86 | 0.0286 | 0.0286 | 0.0286 | 13000 |
| 1726691160 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1726604760 | 0.0344 | -0.0004 | -1.15 | 0.0252 | 0.0344 | 0.0252 | 25524 |
| 1726518360 | 0.0347999 | 0 | 0.00 | 0.0347999 | 0.0347999 | 0.0347999 | 0 |
| 1726259160 | 0.0347999 | -0.0002 | -0.57 | 0.0347999 | 0.0347999 | 0.0347999 | 7001 |
| 1726172760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1726086360 | 0.035 | 0.0022 | 6.71 | 0.035 | 0.035 | 0.035 | 6257 |
| 1725999960 | 0.0328 | 0.0036 | 12.33 | 0.0325999 | 0.0328 | 0.0325999 | 70000 |
| 1725913560 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1725654360 | 0.0292 | -0.0076 | -20.65 | 0.0292 | 0.0292 | 0.0292 | 7948 |
| 1725567960 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1725481560 | 0.0368 | 0.0086 | 30.50 | 0.0368 | 0.0368 | 0.0368 | 13000 |
| 1725395160 | 0.0282 | -0.009 | -24.19 | 0.0342 | 0.0342 | 0.0282 | 10030 |
| 1725308760 | 0.0371999 | 0.0065999 | 21.57 | 0.0382 | 0.0382 | 0.0371999 | 18282 |
| 1725049560 | 0.0306 | -0.0064 | -17.30 | 0.0306 | 0.0306 | 0.0306 | 1000 |
| 1724963160 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1724876760 | 0.037 | 0.0082 | 28.47 | 0.037 | 0.037 | 0.037 | 8000 |
| 1724790420 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1724704020 | 0.0288 | -0.0042 | -12.73 | 0.0388 | 0.0388 | 0.0288 | 9560 |
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
