Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 4.6511627907 | 0.215 | 0.235 | 0.21 | 379918 | 0.2238325 | CS |
| 4 | -0.015 | -6.25 | 0.24 | 0.25 | 0.205 | 470325 | 0.22631022 | CS |
| 12 | 0 | 0 | 0.225 | 0.345 | 0.205 | 518560 | 0.25414012 | CS |
| 26 | 0.06 | 36.3636363636 | 0.165 | 0.345 | 0.14 | 475817 | 0.2235325 | CS |
| 52 | 0.08 | 55.1724137931 | 0.145 | 0.345 | 0.09 | 391454 | 0.19605217 | CS |
| 156 | -0.415 | -64.84375 | 0.64 | 0.72 | 0.075 | 277096 | 0.2210178 | CS |
| 260 | -0.275 | -55 | 0.5 | 1.68 | 0.075 | 224890 | 0.31851171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.22 | 1073648 |
| 1732833600 | 0.215 | 0 | 0.00 | 0.215 | 0.22 | 0.215 | 308725 |
| 1732747200 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 190970 |
| 1732660800 | 0.22 | 0.005 | 2.33 | 0.22 | 0.225 | 0.21 | 134683 |
| 1732574400 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.21 | 191565 |
| 1732315200 | 0.22 | 0.01 | 4.76 | 0.215 | 0.225 | 0.215 | 118575 |
| 1732228800 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 291000 |
| 1732142400 | 0.22 | -0.005 | -2.22 | 0.235 | 0.235 | 0.22 | 189473 |
| 1732056000 | 0.225 | -0.02 | -8.16 | 0.25 | 0.25 | 0.225 | 546410 |
| 1731969600 | 0.245 | 0.01 | 4.26 | 0.24 | 0.25 | 0.24 | 225685 |
| 1731710400 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.225 | 981956 |
| 1731624000 | 0.24 | 0.025 | 11.63 | 0.215 | 0.245 | 0.215 | 748395 |
| 1731537600 | 0.215 | -0.005 | -2.27 | 0.225 | 0.225 | 0.21 | 489500 |
| 1731451200 | 0.22 | 0.005 | 2.33 | 0.215 | 0.225 | 0.2049999 | 787971 |
| 1731364800 | 0.215 | -0.01 | -4.44 | 0.22 | 0.22 | 0.21 | 1160880 |
| 1731105600 | 0.225 | -0.02 | -8.16 | 0.245 | 0.245 | 0.225 | 391222 |
| 1731019200 | 0.245 | 0.015 | 6.52 | 0.24 | 0.245 | 0.23 | 245398 |
| 1730932800 | 0.23 | -0.005 | -2.13 | 0.22 | 0.24 | 0.215 | 576061 |
| 1730846400 | 0.235 | 0 | 0.00 | 0.24 | 0.245 | 0.235 | 193682 |
| 1730760000 | 0.235 | 0 | 0.00 | 0.24 | 0.245 | 0.23 | 560694 |
| 1730497200 | 0.235 | -0.03 | -11.32 | 0.28 | 0.28 | 0.23 | 1395624 |
| 1730410800 | 0.265 | -0.035 | -11.67 | 0.29 | 0.29 | 0.26 | 764732 |
| 1730324400 | 0.3 | -0.01 | -3.23 | 0.31 | 0.32 | 0.3 | 348571 |
| 1730238000 | 0.31 | 0 | 0.00 | 0.31 | 0.335 | 0.31 | 394981 |
| 1730151600 | 0.31 | -0.005 | -1.59 | 0.3 | 0.31 | 0.3 | 240051 |
| 1729892400 | 0.315 | 0.005 | 1.61 | 0.3 | 0.315 | 0.295 | 148318 |
| 1729806000 | 0.31 | 0.02 | 6.90 | 0.315 | 0.315 | 0.29 | 337132 |
| 1729719600 | 0.29 | -0.025 | -7.94 | 0.305 | 0.315 | 0.29 | 286039 |
| 1729633200 | 0.315 | 0.025 | 8.62 | 0.3 | 0.315 | 0.3 | 207026 |
| 1729546800 | 0.29 | -0.025 | -7.94 | 0.325 | 0.3449999 | 0.2849999 | 960046 |
| 1729287600 | 0.315 | 0.06 | 23.53 | 0.26 | 0.32 | 0.26 | 606568 |
| 1729201200 | 0.255 | 0.01 | 4.08 | 0.24 | 0.255 | 0.235 | 129332 |
| 1729114800 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.24 | 417474 |
| 1729028400 | 0.24 | -0.025 | -9.43 | 0.25 | 0.265 | 0.24 | 389865 |
| 1728682800 | 0.265 | 0.015 | 6.00 | 0.255 | 0.265 | 0.255 | 157000 |
| 1728596400 | 0.25 | 0 | 0.00 | 0.24 | 0.255 | 0.24 | 515267 |
| 1728510000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1728423600 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.23 | 359174 |
| 1728337200 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.235 | 339196 |
| 1728078000 | 0.25 | -0.005 | -1.96 | 0.255 | 0.2849999 | 0.25 | 1272846 |
| 1727991600 | 0.255 | 0.015 | 6.25 | 0.23 | 0.255 | 0.22 | 1480615 |
| 1727905200 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 508850 |
| 1727818800 | 0.24 | -0.02 | -7.69 | 0.245 | 0.25 | 0.235 | 495011 |
| 1727732400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727473200 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.255 | 215629 |
| 1727386800 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.265 | 572641 |
| 1727300400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 352420 |
| 1727214000 | 0.275 | 0.035 | 14.58 | 0.235 | 0.275 | 0.235 | 609847 |
| 1727127600 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.235 | 844919 |
| 1726868400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 245780 |
| 1726782000 | 0.265 | 0.02 | 8.16 | 0.265 | 0.27 | 0.25 | 714873 |
| 1726695600 | 0.245 | -0.02 | -7.55 | 0.26 | 0.2849999 | 0.245 | 504361 |
| 1726609200 | 0.265 | -0.025 | -8.62 | 0.29 | 0.3 | 0.265 | 479992 |
| 1726522800 | 0.29 | -0.015 | -4.92 | 0.31 | 0.32 | 0.26 | 1152492 |
| 1726263600 | 0.305 | 0.035 | 12.96 | 0.28 | 0.31 | 0.28 | 1614850 |
| 1726177200 | 0.27 | 0.04 | 17.39 | 0.23 | 0.275 | 0.23 | 954136 |
| 1726090800 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.225 | 149623 |
| 1726004400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1725918000 | 0.22 | -0.01 | -4.35 | 0.225 | 0.23 | 0.215 | 160821 |
| 1725658800 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.215 | 536579 |
| 1725572400 | 0.225 | 0.01 | 4.65 | 0.225 | 0.24 | 0.22 | 447076 |
| 1725486000 | 0.215 | 0 | 0.00 | 0.215 | 0.225 | 0.21 | 287648 |
| 1725399600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.21 | 347980 |
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
