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 | 0.005 | 1.0752688172 | 0.465 | 0.47 | 0.4612 | 13000 | 0.46498462 | DE |
| 4 | 0.01 | 2.17391304348 | 0.46 | 0.49 | 0.4302 | 14398 | 0.45236567 | DE |
| 12 | -0.03 | -6 | 0.5 | 0.504 | 0.4114 | 8373 | 0.44890348 | DE |
| 26 | 0.1014 | 27.509495388 | 0.3686 | 0.5335 | 0.34 | 17739 | 0.43121438 | DE |
| 52 | 0.1498 | 46.7832604622 | 0.3202 | 0.5335 | 0.2644 | 13063 | 0.40759265 | DE |
| 156 | -0.02 | -4.08163265306 | 0.49 | 0.5335 | 0.2644 | 10993 | 0.40542365 | DE |
| 260 | -0.02 | -4.08163265306 | 0.49 | 0.5335 | 0.2644 | 10993 | 0.40542365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.4646 | -0.0004 | -0.09 | 0.4646 | 0.4646 | 0.4646 | 1000 |
| 1742938020 | 0.465 | -0.0184 | -3.81 | 0.465 | 0.465 | 0.465 | 25000 |
| 1742851620 | 0.4834 | 0 | 0.00 | 0.4834 | 0.4834 | 0.4834 | 0 |
| 1742592420 | 0.4834 | 0 | 0.00 | 0.4834 | 0.4834 | 0.4834 | 0 |
| 1742506020 | 0.4834 | 0 | 0.00 | 0.4834 | 0.4834 | 0.4834 | 0 |
| 1742419620 | 0.4834 | 0.0324 | 7.18 | 0.467 | 0.4834 | 0.467 | 3150 |
| 1742333220 | 0.451 | -0.0076 | -1.66 | 0.4584 | 0.4606 | 0.451 | 60000 |
| 1742246820 | 0.4586 | 0 | 0.00 | 0.4586 | 0.4586 | 0.4586 | 0 |
| 1741987620 | 0.4586 | 0.0146 | 3.29 | 0.4586 | 0.4586 | 0.4586 | 7195 |
| 1741901220 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 0 |
| 1741814820 | 0.444 | -0.0044 | -0.98 | 0.4442 | 0.4442 | 0.444 | 41300 |
| 1741728420 | 0.4484 | 0.002 | 0.45 | 0.4484 | 0.4484 | 0.4484 | 4000 |
| 1741642020 | 0.4464 | -0.0102 | -2.23 | 0.4498 | 0.4498 | 0.444 | 20014 |
| 1741382820 | 0.4566 | -0.0166 | -3.51 | 0.4538 | 0.4566 | 0.4538 | 16616 |
| 1741296420 | 0.4732 | 0.02 | 4.41 | 0.49 | 0.49 | 0.4732 | 10225 |
| 1741210020 | 0.4532 | 0.023 | 5.35 | 0.4532 | 0.4532 | 0.4532 | 3700 |
| 1741123620 | 0.4302 | -0.0212 | -4.70 | 0.443 | 0.443 | 0.4302 | 10475 |
| 1741037220 | 0.4514 | -0.002 | -0.44 | 0.4514 | 0.4514 | 0.4514 | 4000 |
| 1740778020 | 0.4534 | -0.0158 | -3.37 | 0.4534 | 0.4534 | 0.4534 | 7278 |
| 1740691620 | 0.4692 | 0.0422 | 9.88 | 0.46 | 0.4692 | 0.46 | 2022 |
| 1740605220 | 0.427 | 0 | 0.00 | 0.427 | 0.427 | 0.427 | 0 |
| 1740518820 | 0.427 | 0.0156 | 3.79 | 0.427 | 0.427 | 0.427 | 950 |
| 1740432420 | 0.4114 | 0 | 0.00 | 0.4114 | 0.4114 | 0.4114 | 0 |
| 1740173220 | 0.4114 | 0 | 0.00 | 0.4114 | 0.4114 | 0.4114 | 0 |
| 1740086820 | 0.4114 | -0.0038 | -0.92 | 0.4114 | 0.4114 | 0.4114 | 20000 |
| 1740000420 | 0.4152 | -0.0048 | -1.14 | 0.4152 | 0.4152 | 0.4152 | 12100 |
| 1739914020 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 1500 |
| 1739827620 | 0.43 | -0.001 | -0.23 | 0.43 | 0.43 | 0.43 | 900 |
| 1739568420 | 0.431 | -0.0066 | -1.51 | 0.431 | 0.431 | 0.431 | 7482 |
| 1739482020 | 0.4376 | -0.0106 | -2.37 | 0.4376 | 0.4376 | 0.4376 | 195 |
| 1739395620 | 0.4482 | 0 | 0.00 | 0.4482 | 0.4482 | 0.4482 | 0 |
| 1739309220 | 0.4482 | 0 | 0.00 | 0.4482 | 0.4482 | 0.4482 | 0 |
| 1739222820 | 0.4482 | -0.0006 | -0.13 | 0.447 | 0.4482 | 0.447 | 2854 |
| 1738963620 | 0.4488 | 0.013 | 2.98 | 0.448 | 0.4488 | 0.448 | 6000 |
| 1738877220 | 0.4358 | -0.0124 | -2.77 | 0.4358 | 0.4358 | 0.4358 | 840 |
| 1738790820 | 0.4482 | 0 | 0.00 | 0.4482 | 0.4482 | 0.4482 | 0 |
| 1738704420 | 0.4482 | 0 | 0.00 | 0.4482 | 0.4482 | 0.4482 | 0 |
| 1738618020 | 0.4482 | -0.001 | -0.22 | 0.4482 | 0.4482 | 0.4482 | 169 |
| 1738358820 | 0.4492 | 0 | 0.00 | 0.4492 | 0.4492 | 0.4492 | 0 |
| 1738272420 | 0.4492 | 0 | 0.00 | 0.4492 | 0.4492 | 0.4492 | 0 |
| 1738186020 | 0.4492 | -0.0008 | -0.18 | 0.4492 | 0.4492 | 0.4492 | 600 |
| 1738099620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738013220 | 0.45 | -0.0198 | -4.21 | 0.4464 | 0.45 | 0.4464 | 18357 |
| 1737754020 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1737667620 | 0.4698 | 0.0096 | 2.09 | 0.4698 | 0.4698 | 0.4698 | 24 |
| 1737581220 | 0.4602 | -0.0248 | -5.11 | 0.422 | 0.4602 | 0.422 | 38219 |
| 1737494820 | 0.485 | 0.0054 | 1.13 | 0.485 | 0.485 | 0.485 | 68 |
| 1737408420 | 0.4796 | -0.0094 | -1.92 | 0.484 | 0.484 | 0.4796 | 3200 |
| 1737149220 | 0.489 | -0.015 | -2.98 | 0.489 | 0.489 | 0.489 | 250 |
| 1737062820 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 0 |
| 1736976420 | 0.504 | 0.0416 | 9.00 | 0.504 | 0.504 | 0.504 | 8 |
| 1736890020 | 0.4624 | 0 | 0.00 | 0.4624 | 0.4624 | 0.4624 | 0 |
| 1736803620 | 0.4624 | -0.0022 | -0.47 | 0.446 | 0.4624 | 0.446 | 794 |
| 1736544420 | 0.4646 | -0.0006 | -0.13 | 0.4578 | 0.4646 | 0.4578 | 95 |
| 1736458020 | 0.4652 | 0.0098 | 2.15 | 0.4652 | 0.4652 | 0.4652 | 1500 |
| 1736371620 | 0.4554 | -0.014 | -2.98 | 0.4554 | 0.4554 | 0.4554 | 1560 |
| 1736285220 | 0.4694 | -0.021 | -4.28 | 0.4688 | 0.4694 | 0.4688 | 1030 |
| 1736198820 | 0.4904 | 0 | 0.00 | 0.4904 | 0.4904 | 0.4904 | 0 |
| 1735939620 | 0.4904 | 0 | 0.00 | 0.4904 | 0.4904 | 0.4904 | 0 |
| 1735853220 | 0.4904 | -0.0146 | -2.89 | 0.5 | 0.5 | 0.4904 | 232 |
| 1735594020 | 0.505 | -0.0205 | -3.90 | 0.4902 | 0.505 | 0.4902 | 64 |
| 1735334820 | 0.5255 | 0.0140001 | 2.74 | 0.5124999 | 0.5255 | 0.5124999 | 2195 |
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
