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 | 1.41176470588 | 0.85 | 0.87 | 0.832 | 138203 | 0.85718897 | DE |
| 4 | -0.026 | -2.92792792793 | 0.888 | 0.918 | 0.802 | 414978 | 0.83545231 | DE |
| 12 | -0.088 | -9.26315789474 | 0.95 | 0.964 | 0.802 | 522211 | 0.90641413 | DE |
| 26 | -0.018 | -2.04545454545 | 0.88 | 0.964 | 0.802 | 404383 | 0.90890634 | DE |
| 52 | -0.075 | -8.00426894344 | 0.937 | 1.015 | 0.802 | 327192 | 0.90664066 | DE |
| 156 | -0.213 | -19.8139534884 | 1.075 | 1.255 | 0.802 | 452406 | 1.06819783 | DE |
| 260 | -0.293 | -25.367965368 | 1.155 | 1.275 | 0.802 | 581248 | 1.12814862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.862 | 0.002 | 0.23 | 0.858 | 0.864 | 0.856 | 210762 |
| 1732555800 | 0.86 | 0 | 0.00 | 0.864 | 0.87 | 0.86 | 64690 |
| 1732296600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.868 | 0.85 | 128876 |
| 1732210200 | 0.85 | -0.001 | -0.12 | 0.832 | 0.852 | 0.832 | 88373 |
| 1732123800 | 0.851 | 0.011 | 1.31 | 0.85 | 0.86 | 0.844 | 207638 |
| 1732037400 | 0.84 | 0.0200001 | 2.44 | 0.836 | 0.84 | 0.836 | 145567 |
| 1731951000 | 0.8199999 | 0.0099999 | 1.23 | 0.824 | 0.828 | 0.8179999 | 557395 |
| 1731691800 | 0.81 | 0 | 0.00 | 0.824 | 0.824 | 0.81 | 31269 |
| 1731605400 | 0.81 | -0.005 | -0.61 | 0.8219999 | 0.824 | 0.81 | 136957 |
| 1731519000 | 0.8149999 | -0.005 | -0.61 | 0.8159999 | 0.8159999 | 0.812 | 3272644 |
| 1731432600 | 0.8199999 | 0 | 0.00 | 0.826 | 0.826 | 0.81 | 149219 |
| 1731346200 | 0.8199999 | 0.0119999 | 1.49 | 0.802 | 0.8199999 | 0.802 | 230936 |
| 1731087000 | 0.808 | -0.037 | -4.38 | 0.8219999 | 0.83 | 0.804 | 1190211 |
| 1731000600 | 0.845 | -0.031 | -3.54 | 0.89 | 0.89 | 0.832 | 122104 |
| 1730914200 | 0.876 | 0.006 | 0.69 | 0.89 | 0.89 | 0.86 | 285165 |
| 1730827800 | 0.87 | -0.012 | -1.36 | 0.89 | 0.89 | 0.87 | 466210 |
| 1730741400 | 0.882 | 0.002 | 0.23 | 0.9 | 0.9 | 0.88 | 211283 |
| 1730482200 | 0.88 | -0.011 | -1.23 | 0.918 | 0.918 | 0.878 | 368222 |
| 1730395800 | 0.891 | -0.008 | -0.89 | 0.89 | 0.891 | 0.89 | 127477 |
| 1730309400 | 0.899 | 0.007 | 0.78 | 0.888 | 0.918 | 0.88 | 590667 |
| 1730223000 | 0.892 | -0.02 | -2.19 | 0.9 | 0.916 | 0.888 | 264499 |
| 1730136600 | 0.912 | -0.016 | -1.72 | 0.91 | 0.948 | 0.904 | 131701 |
| 1729873800 | 0.928 | -0.007 | -0.75 | 0.92 | 0.928 | 0.9 | 46028 |
| 1729787400 | 0.935 | -0.004 | -0.43 | 0.926 | 0.935 | 0.916 | 181182 |
| 1729701000 | 0.939 | 0 | 0.00 | 0.938 | 0.944 | 0.936 | 86741 |
| 1729614600 | 0.939 | -0.001 | -0.11 | 0.92 | 0.939 | 0.92 | 747489 |
| 1729528200 | 0.94 | 0.008 | 0.86 | 0.94 | 0.95 | 0.93 | 199202 |
| 1729269000 | 0.932 | -0.003 | -0.32 | 0.95 | 0.95 | 0.932 | 6499219 |
| 1729182600 | 0.935 | 0.005 | 0.54 | 0.942 | 0.942 | 0.935 | 298720 |
| 1729096200 | 0.93 | 0 | 0.00 | 0.914 | 0.942 | 0.914 | 583430 |
| 1729009800 | 0.93 | 0.005 | 0.54 | 0.926 | 0.932 | 0.926 | 4101006 |
| 1728923400 | 0.925 | 0 | 0.00 | 0.932 | 0.932 | 0.925 | 533526 |
| 1728664200 | 0.925 | 0.025 | 2.78 | 0.95 | 0.95 | 0.922 | 286826 |
| 1728577800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12067 |
| 1728491400 | 0.9 | -0.004 | -0.44 | 0.916 | 0.922 | 0.9 | 52574 |
| 1728405000 | 0.904 | -0.025 | -2.69 | 0.904 | 0.908 | 0.904 | 19328 |
| 1728318600 | 0.929 | 0.007 | 0.76 | 0.944 | 0.944 | 0.91 | 43795 |
| 1728059400 | 0.922 | -0.003 | -0.32 | 0.918 | 0.922 | 0.918 | 50347 |
| 1727973000 | 0.925 | 0.008 | 0.87 | 0.932 | 0.932 | 0.92 | 62587 |
| 1727886600 | 0.917 | -0.009 | -0.97 | 0.936 | 0.936 | 0.917 | 35922 |
| 1727800200 | 0.926 | -0.008 | -0.86 | 0.94 | 0.94 | 0.926 | 55206 |
| 1727713800 | 0.934 | -0.006 | -0.64 | 0.95 | 0.95 | 0.922 | 59400 |
| 1727454600 | 0.94 | -0.003 | -0.32 | 0.948 | 0.948 | 0.94 | 352714 |
| 1727368200 | 0.943 | 0.008 | 0.86 | 0.94 | 0.948 | 0.94 | 63381 |
| 1727281800 | 0.935 | -0.006 | -0.64 | 0.948 | 0.948 | 0.935 | 1011173 |
| 1727195400 | 0.941 | 0.009 | 0.97 | 0.941 | 0.941 | 0.941 | 96667 |
| 1727109000 | 0.932 | 0.008 | 0.87 | 0.932 | 0.932 | 0.932 | 232141 |
| 1726849800 | 0.924 | 0 | 0.00 | 0.924 | 0.924 | 0.924 | 55083 |
| 1726763400 | 0.924 | 0.004 | 0.43 | 0.93 | 0.94 | 0.924 | 412481 |
| 1726677000 | 0.92 | -0.028 | -2.95 | 0.94 | 0.94 | 0.92 | 139004 |
| 1726590600 | 0.948 | 0.007 | 0.74 | 0.94 | 0.948 | 0.94 | 904729 |
| 1726504200 | 0.941 | 0.021 | 2.28 | 0.956 | 0.962 | 0.941 | 193251 |
| 1726245000 | 0.92 | -0.03 | -3.16 | 0.964 | 0.964 | 0.92 | 249649 |
| 1726158600 | 0.95 | 0.03 | 3.26 | 0.95 | 0.95 | 0.95 | 26395 |
| 1726072200 | 0.92 | -0.01 | -1.08 | 0.95 | 0.95 | 0.92 | 17009 |
| 1725985800 | 0.93 | -0.03 | -3.13 | 0.932 | 0.944 | 0.93 | 3710340 |
| 1725899400 | 0.96 | 0.02 | 2.13 | 0.95 | 0.96 | 0.95 | 127131 |
| 1725640200 | 0.94 | -0.008 | -0.84 | 0.947 | 0.948 | 0.938 | 808768 |
| 1725553800 | 0.948 | -0.011 | -1.15 | 0.956 | 0.956 | 0.948 | 425129 |
| 1725467400 | 0.959 | 0.001 | 0.10 | 0.95 | 0.959 | 0.95 | 423350 |
| 1725381000 | 0.958 | 0.012 | 1.27 | 0.954 | 0.958 | 0.954 | 93478 |
| 1725294600 | 0.946 | 0.008 | 0.85 | 0.938 | 0.952 | 0.934 | 237162 |
| 1725035400 | 0.938 | -0.011 | -1.16 | 0.94 | 0.96 | 0.938 | 299968 |
| 1724949000 | 0.949 | -0.01 | -1.04 | 0.96 | 0.96 | 0.948 | 124316 |
| 1724862600 | 0.959 | 0.008 | 0.84 | 0.958 | 0.959 | 0.95 | 2177798 |
| 1724776200 | 0.951 | 0.015 | 1.60 | 0.956 | 0.96 | 0.95 | 2549873 |
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
