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 | -0.0125 | -6.49350649351 | 0.1925 | 0.1925 | 0.1725 | 26744351 | 0.18331955 | DE |
| 4 | -0.035 | -16.2790697674 | 0.215 | 0.235 | 0.17 | 60827598 | 0.19138045 | DE |
| 12 | 0.085 | 89.4736842105 | 0.095 | 0.37 | 0.0725 | 170238495 | 0.18622118 | DE |
| 26 | 0.115 | 176.923076923 | 0.065 | 0.37 | 0.0525 | 129270075 | 0.14857349 | DE |
| 52 | 0.085 | 89.4736842105 | 0.095 | 0.37 | 0.0425 | 86492522 | 0.1371117 | DE |
| 156 | -0.47 | -72.3076923077 | 0.65 | 1.03 | 0.0425 | 39480739 | 0.22107908 | DE |
| 260 | -1.32 | -88 | 1.5 | 2.7 | 0.0425 | 26591128 | 0.27261453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.18 | -0.0025 | -1.37 | 0.1825 | 0.1825 | 0.18 | 13025076 |
| 1732210200 | 0.1825 | -0.0025 | -1.35 | 0.185 | 0.185 | 0.18 | 24467841 |
| 1732123800 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.185 | 12702751 |
| 1732037400 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.1724999 | 34664762 |
| 1731951000 | 0.185 | 0.0075 | 4.23 | 0.1775 | 0.19 | 0.1775 | 16970743 |
| 1731691800 | 0.1775 | -0.015 | -7.79 | 0.1925 | 0.1925 | 0.175 | 44915658 |
| 1731605400 | 0.1925 | 0.0075 | 4.05 | 0.1875 | 0.23 | 0.1875 | 125229199 |
| 1731519000 | 0.185 | -0.01 | -5.13 | 0.195 | 0.195 | 0.185 | 20197008 |
| 1731432600 | 0.195 | -0.005 | -2.50 | 0.2 | 0.215 | 0.195 | 41175675 |
| 1731346200 | 0.2 | 0.01 | 5.26 | 0.19 | 0.22 | 0.18 | 83191241 |
| 1731087000 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 18144065 |
| 1731000600 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.1875 | 52513919 |
| 1730914200 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.1925 | 30609419 |
| 1730827800 | 0.21 | 0.02 | 10.53 | 0.19 | 0.23 | 0.19 | 79482040 |
| 1730741400 | 0.19 | 0.0025 | 1.33 | 0.1875 | 0.235 | 0.185 | 180108013 |
| 1730482200 | 0.1875 | 0.0125 | 7.14 | 0.175 | 0.215 | 0.175 | 87364048 |
| 1730395800 | 0.175 | -0.02 | -10.26 | 0.195 | 0.195 | 0.175 | 57062889 |
| 1730309400 | 0.195 | 0 | 0.00 | 0.195 | 0.2 | 0.1775 | 49292700 |
| 1730223000 | 0.195 | 0.0175 | 9.86 | 0.1775 | 0.215 | 0.1775 | 65377496 |
| 1730136600 | 0.1775 | -0.0225 | -11.25 | 0.2 | 0.2 | 0.17 | 112349305 |
| 1729873800 | 0.2 | -0.015 | -6.98 | 0.215 | 0.2225 | 0.195 | 80733178 |
| 1729787400 | 0.215 | -0.0275 | -11.34 | 0.2375 | 0.2375 | 0.1925 | 453215904 |
| 1729701000 | 0.2425 | -0.0075 | -3.00 | 0.255 | 0.255 | 0.2225 | 49912552 |
| 1729614600 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.2425 | 53073451 |
| 1729528200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.2425 | 47141133 |
| 1729269000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.265 | 29569106 |
| 1729182600 | 0.275 | 0.03 | 12.24 | 0.245 | 0.305 | 0.245 | 109010069 |
| 1729096200 | 0.245 | -0.025 | -9.26 | 0.27 | 0.27 | 0.24 | 93821300 |
| 1729009800 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.27 | 35335916 |
| 1728923400 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.295 | 0.275 | 65306738 |
| 1728664200 | 0.275 | 0.005 | 1.85 | 0.27 | 0.3 | 0.2475 | 135306106 |
| 1728577800 | 0.27 | -0.0225 | -7.69 | 0.2925 | 0.2925 | 0.265 | 95910403 |
| 1728491400 | 0.2925 | 0.0125 | 4.46 | 0.2675 | 0.335 | 0.2575 | 206131819 |
| 1728405000 | 0.28 | -0.05 | -15.15 | 0.3325 | 0.3325 | 0.255 | 395608773 |
| 1728318600 | 0.33 | 0.0425 | 14.78 | 0.29 | 0.37 | 0.29 | 461514565 |
| 1728059400 | 0.2875 | 0.0425 | 17.35 | 0.245 | 0.335 | 0.245 | 504296931 |
| 1727973000 | 0.245 | 0.05 | 25.64 | 0.195 | 0.2475 | 0.195 | 190587657 |
| 1727886600 | 0.195 | 0.0025 | 1.30 | 0.195 | 0.2325 | 0.175 | 267430821 |
| 1727800200 | 0.1925 | -0.0125 | -6.10 | 0.2049999 | 0.2049999 | 0.175 | 171034395 |
| 1727713800 | 0.2049999 | 0.0124999 | 6.49 | 0.1925 | 0.23 | 0.1925 | 354872251 |
| 1727454600 | 0.1925 | 0.015 | 8.45 | 0.1825 | 0.2025 | 0.165 | 237812967 |
| 1727368200 | 0.1775 | -0.015 | -7.79 | 0.19 | 0.2049999 | 0.155 | 612709350 |
| 1727281800 | 0.1925 | 0.0525 | 37.50 | 0.14 | 0.1925 | 0.1325 | 309276498 |
| 1727195400 | 0.14 | -0.01 | -6.67 | 0.15 | 0.155 | 0.1275 | 367155026 |
| 1727109000 | 0.15 | 0.025 | 20.00 | 0.125 | 0.1724999 | 0.125 | 875742716 |
| 1726849800 | 0.125 | 0.0325 | 35.14 | 0.0925 | 0.135 | 0.0925 | 637488125 |
| 1726763400 | 0.0925 | -0.005 | -5.13 | 0.0975 | 0.1075 | 0.0925 | 146131882 |
| 1726677000 | 0.0975 | 0.0125 | 14.71 | 0.085 | 0.105 | 0.085 | 180041237 |
| 1726590600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.0875 | 0.08 | 100560312 |
| 1726504200 | 0.08 | -0.0025 | -3.03 | 0.0825 | 0.0875 | 0.0775 | 119166281 |
| 1726245000 | 0.0825 | 0.0025 | 3.13 | 0.08 | 0.09 | 0.0775 | 149025037 |
| 1726158600 | 0.08 | 0.0075 | 10.34 | 0.0725 | 0.09 | 0.0725 | 184229284 |
| 1726072200 | 0.0725 | -0.0125 | -14.71 | 0.085 | 0.085 | 0.0725 | 95685008 |
| 1725985800 | 0.085 | 0.0025 | 3.03 | 0.085 | 0.085 | 0.0775 | 43527421 |
| 1725899400 | 0.0825 | -0.0075 | -8.33 | 0.09 | 0.09 | 0.0825 | 68692889 |
| 1725640200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.0925 | 0.0775 | 98805632 |
| 1725553800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.0775 | 104076811 |
| 1725467400 | 0.08 | -0.0075 | -8.57 | 0.0875 | 0.0875 | 0.075 | 145389666 |
| 1725381000 | 0.0875 | -0.0025 | -2.78 | 0.09 | 0.0925 | 0.0875 | 47655150 |
| 1725294600 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 131449266 |
| 1725035400 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.0925 | 181586451 |
| 1724949000 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1024999 | 0.0925 | 311645534 |
| 1724862600 | 0.1 | -0.005 | -4.76 | 0.1024999 | 0.1125 | 0.095 | 529977522 |
| 1724776200 | 0.105 | 0.005 | 5.00 | 0.1 | 0.10825 | 0.095 | 1238194731 |
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
