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 | 0.012 | 3.24324324324 | 0.37 | 0.3855 | 0.345 | 30397 | 0.37116388 | DE |
| 4 | -0.051 | -11.7782909931 | 0.433 | 0.4475 | 0.345 | 43627 | 0.38959959 | DE |
| 12 | -0.0885 | -18.8097768332 | 0.4705 | 0.588 | 0.345 | 56783 | 0.47701564 | DE |
| 26 | -0.0785 | -17.0466883822 | 0.4605 | 0.588 | 0.345 | 45060 | 0.47105623 | DE |
| 52 | -0.078 | -16.9565217391 | 0.46 | 0.713 | 0.345 | 31945 | 0.48640551 | DE |
| 156 | -0.048 | -11.1627906977 | 0.43 | 0.713 | 0.322 | 29690 | 0.47986082 | DE |
| 260 | -0.048 | -11.1627906977 | 0.43 | 0.713 | 0.322 | 29690 | 0.47986082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.3825 | 0.008 | 2.14 | 0.3535 | 0.3825 | 0.3535 | 17100 |
| 1732829220 | 0.3745 | 0.0065 | 1.77 | 0.374 | 0.3745 | 0.3635 | 2792 |
| 1732742820 | 0.368 | -0.001 | -0.27 | 0.36 | 0.3745 | 0.3449999 | 95393 |
| 1732656420 | 0.369 | -0.0095 | -2.51 | 0.362 | 0.3805 | 0.362 | 17958 |
| 1732570020 | 0.3785 | 0.011 | 2.99 | 0.37 | 0.3855 | 0.368 | 18744 |
| 1732310820 | 0.3675 | -0.012 | -3.16 | 0.379 | 0.389 | 0.361 | 38450 |
| 1732224420 | 0.3795 | -0.0005 | -0.13 | 0.3835 | 0.3915 | 0.365 | 88967 |
| 1732138020 | 0.38 | -0.005 | -1.30 | 0.3805 | 0.3905 | 0.37 | 14230 |
| 1732051620 | 0.385 | -0.0055 | -1.41 | 0.394 | 0.394 | 0.385 | 32633 |
| 1731965220 | 0.3905 | 0.0105 | 2.76 | 0.3805 | 0.396 | 0.3805 | 5898 |
| 1731705960 | 0.38 | -0.022 | -5.47 | 0.3875 | 0.397 | 0.3725 | 146141 |
| 1731619560 | 0.402 | 0.027 | 7.20 | 0.4025 | 0.4025 | 0.3955 | 8350 |
| 1731533160 | 0.375 | -0.009 | -2.34 | 0.401 | 0.4015 | 0.375 | 28191 |
| 1731446820 | 0.384 | -0.0055 | -1.41 | 0.3815 | 0.3935 | 0.371 | 69552 |
| 1731360420 | 0.3895 | -0.0105 | -2.63 | 0.415 | 0.415 | 0.388 | 32350 |
| 1731101220 | 0.4 | -0.011 | -2.68 | 0.4104999 | 0.4285 | 0.4 | 7150 |
| 1731014760 | 0.4109999 | -0.0135 | -3.18 | 0.425 | 0.4255 | 0.405 | 42428 |
| 1730928360 | 0.4245 | 0.0150001 | 3.66 | 0.4045 | 0.4245 | 0.3845 | 89850 |
| 1730841960 | 0.4094999 | -0.011 | -2.62 | 0.427 | 0.43 | 0.4094999 | 70781 |
| 1730755560 | 0.4205 | 0.0140001 | 3.44 | 0.433 | 0.4475 | 0.4125 | 45583 |
| 1730496360 | 0.4064999 | -0.021 | -4.91 | 0.4195 | 0.4205 | 0.4064999 | 19353 |
| 1730409960 | 0.4275 | 0.0065 | 1.54 | 0.4104999 | 0.4275 | 0.3925 | 62070 |
| 1730323560 | 0.421 | -0.009 | -2.09 | 0.428 | 0.428 | 0.414 | 17293 |
| 1730237160 | 0.43 | 0 | 0.00 | 0.4305 | 0.439 | 0.416 | 10059 |
| 1730150760 | 0.43 | -0.026 | -5.70 | 0.4425 | 0.456 | 0.422 | 25320 |
| 1729888020 | 0.456 | 0.0115 | 2.59 | 0.45 | 0.461 | 0.444 | 44500 |
| 1729801560 | 0.4445 | -0.009 | -1.98 | 0.4385 | 0.46 | 0.4385 | 28368 |
| 1729715160 | 0.4535 | 0.0025 | 0.55 | 0.4445 | 0.4675 | 0.4445 | 48792 |
| 1729628760 | 0.451 | -0.0195 | -4.14 | 0.4455 | 0.4665 | 0.4455 | 32636 |
| 1729542360 | 0.4705 | 0.017 | 3.75 | 0.4505 | 0.4845 | 0.4505 | 128258 |
| 1729283160 | 0.4535 | -0.0465 | -9.30 | 0.4705 | 0.492 | 0.445 | 287646 |
| 1729196760 | 0.5 | -0.001 | -0.20 | 0.506 | 0.511 | 0.5 | 60995 |
| 1729110360 | 0.501 | -0.006 | -1.18 | 0.501 | 0.515 | 0.501 | 12245 |
| 1729023960 | 0.507 | 0.001 | 0.20 | 0.501 | 0.521 | 0.501 | 10198 |
| 1728937620 | 0.506 | 0.001 | 0.20 | 0.531 | 0.531 | 0.505 | 28615 |
| 1728678360 | 0.505 | -0.019 | -3.63 | 0.505 | 0.505 | 0.505 | 500 |
| 1728591960 | 0.524 | 0.012 | 2.34 | 0.519 | 0.524 | 0.501 | 19105 |
| 1728505560 | 0.512 | 0.01 | 1.99 | 0.502 | 0.512 | 0.502 | 3000 |
| 1728419160 | 0.502 | -0.008 | -1.57 | 0.501 | 0.512 | 0.5 | 14456 |
| 1728332760 | 0.51 | -0.022 | -4.14 | 0.501 | 0.51 | 0.501 | 29000 |
| 1728073560 | 0.532 | 0.007 | 1.33 | 0.532 | 0.532 | 0.532 | 2129 |
| 1727987220 | 0.525 | -0.003 | -0.57 | 0.51 | 0.549 | 0.51 | 42364 |
| 1727900820 | 0.528 | 0.017 | 3.33 | 0.501 | 0.528 | 0.501 | 14433 |
| 1727814420 | 0.511 | 0.002 | 0.39 | 0.511 | 0.533 | 0.4875 | 30432 |
| 1727728020 | 0.509 | -0.001 | -0.20 | 0.521 | 0.521 | 0.4825 | 29321 |
| 1727468760 | 0.51 | -0.013 | -2.49 | 0.52 | 0.54 | 0.51 | 65770 |
| 1727382360 | 0.523 | -0.013 | -2.43 | 0.517 | 0.542 | 0.511 | 128033 |
| 1727295960 | 0.536 | -0.002 | -0.37 | 0.527 | 0.545 | 0.511 | 50881 |
| 1727209560 | 0.538 | -0.003 | -0.55 | 0.54 | 0.5629999 | 0.53 | 113364 |
| 1727123160 | 0.541 | -0.022 | -3.91 | 0.588 | 0.588 | 0.541 | 100842 |
| 1726864020 | 0.5629999 | 0.0159999 | 2.93 | 0.551 | 0.5629999 | 0.54 | 54610 |
| 1726777560 | 0.547 | -0.001 | -0.18 | 0.552 | 0.5649999 | 0.531 | 177516 |
| 1726691220 | 0.548 | 0.001 | 0.18 | 0.549 | 0.56 | 0.53 | 99794 |
| 1726604760 | 0.547 | 0 | 0.00 | 0.548 | 0.558 | 0.53 | 102494 |
| 1726518420 | 0.547 | 0.025 | 4.79 | 0.559 | 0.56 | 0.524 | 347324 |
| 1726259160 | 0.522 | 0.025 | 5.03 | 0.523 | 0.523 | 0.4945 | 113437 |
| 1726172760 | 0.497 | 0.025 | 5.30 | 0.4505 | 0.4975 | 0.4505 | 63290 |
| 1726086360 | 0.472 | 0.013 | 2.83 | 0.4735 | 0.4735 | 0.4505 | 36855 |
| 1725999960 | 0.459 | 0.0055 | 1.21 | 0.4605 | 0.486 | 0.4505 | 63127 |
| 1725913620 | 0.4535 | -0.003 | -0.66 | 0.4705 | 0.472 | 0.4505 | 16035 |
| 1725654360 | 0.4565 | 0.0075 | 1.67 | 0.4485 | 0.4715 | 0.441 | 28460 |
| 1725567960 | 0.449 | -0.033 | -6.85 | 0.4775 | 0.478 | 0.4425 | 18864 |
| 1725481560 | 0.482 | 0.006 | 1.26 | 0.459 | 0.4825 | 0.443 | 38762 |
| 1725395160 | 0.476 | -0.0135 | -2.76 | 0.4715 | 0.484 | 0.45 | 154471 |
| 1725308760 | 0.4895 | -0.0035 | -0.71 | 0.503 | 0.503 | 0.4755 | 84189 |
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
