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 | 0.004 | 1.24223602484 | 0.322 | 0.322 | 0.322 | 410 | 0.322 | DE |
| 4 | -0.072 | -18.0904522613 | 0.398 | 0.398 | 0.318 | 7163 | 0.35946045 | DE |
| 12 | -0.066 | -16.8367346939 | 0.392 | 0.434 | 0.318 | 6690 | 0.39154423 | DE |
| 26 | -0.07 | -17.6767676768 | 0.396 | 0.434 | 0.318 | 7343 | 0.39289483 | DE |
| 52 | -0.046 | -12.3655913978 | 0.372 | 0.56 | 0.318 | 8167 | 0.41599895 | DE |
| 156 | -0.179 | -35.4455445545 | 0.505 | 0.5699999 | 0.318 | 8041 | 0.42003951 | DE |
| 260 | -0.179 | -35.4455445545 | 0.505 | 0.5699999 | 0.318 | 8041 | 0.42003951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1745526420 | 0.322 | -0.018 | -5.29 | 0.322 | 0.322 | 0.322 | 410 |
| 1745440020 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1745353620 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744921620 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744835220 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744748820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744662420 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744403220 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1744316820 | 0.34 | 0.014 | 4.29 | 0.34 | 0.34 | 0.34 | 7000 |
| 1744230420 | 0.326 | -0.024 | -6.86 | 0.318 | 0.326 | 0.318 | 12500 |
| 1744144020 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1744057620 | 0.35 | -0.02 | -5.41 | 0.342 | 0.35 | 0.328 | 17116 |
| 1743798420 | 0.37 | 0.002 | 0.54 | 0.37 | 0.37 | 0.37 | 4280 |
| 1743712020 | 0.368 | -0.02 | -5.15 | 0.386 | 0.386 | 0.368 | 5600 |
| 1743625620 | 0.388 | -0.01 | -2.51 | 0.388 | 0.388 | 0.388 | 3800 |
| 1743539220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 7500 |
| 1743452820 | 0.398 | 0.008 | 2.05 | 0.398 | 0.398 | 0.398 | 6262 |
| 1743197220 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1743110820 | 0.39 | -0.026 | -6.25 | 0.39 | 0.39 | 0.39 | 622 |
| 1743024420 | 0.416 | 0.0080001 | 1.96 | 0.4079999 | 0.434 | 0.4079999 | 47775 |
| 1742938020 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1742851620 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1742592420 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1742506020 | 0.4079999 | 0.0019999 | 0.49 | 0.4079999 | 0.4079999 | 0.4079999 | 200 |
| 1742419620 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
| 1742333220 | 0.406 | -0.002 | -0.49 | 0.4099999 | 0.4099999 | 0.406 | 1533 |
| 1742246820 | 0.4079999 | 0.0099999 | 2.51 | 0.4079999 | 0.4079999 | 0.4079999 | 10000 |
| 1741987620 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 6000 |
| 1741901220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 12200 |
| 1741814820 | 0.398 | -0.022 | -5.24 | 0.398 | 0.398 | 0.398 | 500 |
| 1741728420 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741642020 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741382820 | 0.42 | 0.016 | 3.96 | 0.42 | 0.42 | 0.42 | 1400 |
| 1741296420 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1741210020 | 0.404 | 0.004 | 1.00 | 0.404 | 0.404 | 0.404 | 250 |
| 1741123620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1741037220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740778020 | 0.4 | -0.018 | -4.31 | 0.4 | 0.4 | 0.4 | 2000 |
| 1740691620 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1740605220 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1740518820 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1740432420 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1740173220 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1740086820 | 0.418 | 0.018 | 4.50 | 0.418 | 0.418 | 0.418 | 3571 |
| 1740000420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739914020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739827620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739568420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739482020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739395620 | 0.4 | -0.028 | -6.54 | 0.4 | 0.4 | 0.4 | 3 |
| 1739309220 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 0 |
| 1739222820 | 0.428 | 0.038 | 9.74 | 0.4 | 0.428 | 0.4 | 11200 |
| 1738963620 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738877220 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738790820 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738704420 | 0.39 | -0.002 | -0.51 | 0.39 | 0.39 | 0.39 | 1000 |
| 1738618020 | 0.392 | 0.022 | 5.95 | 0.392 | 0.392 | 0.392 | 8207 |
| 1738358820 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738272420 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738186020 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738099620 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738013220 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1737754020 | 0.37 | -0.014 | -3.65 | 0.37 | 0.37 | 0.37 | 6300 |
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
