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 | 0 | 0.525 | 0.525 | 0.475 | 3604776 | 0.51655517 | DE |
| 4 | -0.05 | -8.69565217391 | 0.575 | 0.6 | 0.41 | 3888761 | 0.51782666 | DE |
| 12 | 0 | 0 | 0.525 | 0.75 | 0.41 | 2469677 | 0.54923844 | DE |
| 26 | -0.175 | -25 | 0.7 | 0.775 | 0.3075 | 1756461 | 0.57420686 | DE |
| 52 | -0.3 | -36.3636363636 | 0.825 | 0.9 | 0.3075 | 1954300 | 0.63528813 | DE |
| 156 | -1.875 | -78.125 | 2.4 | 6.7 | 0.3075 | 2330332 | 2.19066002 | DE |
| 260 | -0.825 | -61.1111111111 | 1.35 | 6.7 | 0.3075 | 1427748 | 2.20125907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 400000 |
| 1732642200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 2949431 |
| 1732555800 | 0.525 | 0.01 | 1.94 | 0.515 | 0.525 | 0.515 | 4805240 |
| 1732296600 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1732210200 | 0.515 | 0.015 | 3.00 | 0.5 | 0.52 | 0.5 | 6968103 |
| 1732123800 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 3301106 |
| 1732037400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1772762 |
| 1731951000 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 2717005 |
| 1731691800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 303147 |
| 1731605400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 500000 |
| 1731519000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 328699 |
| 1731432600 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.525 | 2086956 |
| 1731346200 | 0.575 | 0.025 | 4.55 | 0.575 | 0.575 | 0.55 | 3771606 |
| 1731087000 | 0.55 | 0.04 | 7.84 | 0.575 | 0.575 | 0.525 | 6768696 |
| 1731000600 | 0.51 | 0.035 | 7.37 | 0.475 | 0.51 | 0.475 | 8030679 |
| 1730914200 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 467629 |
| 1730827800 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 4585079 |
| 1730741400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 250000 |
| 1730482200 | 0.525 | 0.025 | 5.00 | 0.5 | 0.55 | 0.5 | 5881005 |
| 1730395800 | 0.5 | 0 | 0.00 | 0.55 | 0.575 | 0.45 | 8242528 |
| 1730309400 | 0.5 | -0.1 | -16.67 | 0.575 | 0.6 | 0.4099999 | 14045558 |
| 1730223000 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 360565 |
| 1730136600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1167035 |
| 1729873800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1585306 |
| 1729787400 | 0.625 | 0.1 | 19.05 | 0.525 | 0.625 | 0.525 | 4736508 |
| 1729701000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 2081906 |
| 1729614600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729528200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 3188492 |
| 1729269000 | 0.55 | -0.1 | -15.38 | 0.675 | 0.675 | 0.55 | 3570556 |
| 1729182600 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 4274444 |
| 1729096200 | 0.675 | -0.05 | -6.90 | 0.7 | 0.75 | 0.675 | 1516665 |
| 1729009800 | 0.725 | 0.05 | 7.41 | 0.7 | 0.725 | 0.675 | 2641626 |
| 1728923400 | 0.675 | -0.025 | -3.57 | 0.7 | 0.725 | 0.675 | 2177130 |
| 1728664200 | 0.7 | 0.1 | 16.67 | 0.525 | 0.75 | 0.525 | 15230880 |
| 1728577800 | 0.6 | 0.075 | 14.29 | 0.525 | 0.6 | 0.525 | 1802975 |
| 1728491400 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 798025 |
| 1728405000 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 6168090 |
| 1728318600 | 0.5 | 0.075 | 17.65 | 0.45 | 0.5 | 0.45 | 8030768 |
| 1728059400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4246079 |
| 1727973000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 848508 |
| 1727886600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1000000 |
| 1727800200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 513779 |
| 1727713800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 20480 |
| 1727454600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 120000 |
| 1727368200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 336730 |
| 1727281800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 155445 |
| 1727195400 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 1565644 |
| 1727109000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 245306 |
| 1726849800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1726763400 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 822228 |
| 1726677000 | 0.475 | -0.05 | -9.52 | 0.5 | 0.525 | 0.475 | 2236445 |
| 1726590600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 361 |
| 1726504200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 516505 |
| 1726245000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 45 |
| 1726158600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 354832 |
| 1726072200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 225000 |
| 1725985800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725899400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725640200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725553800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725467400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725381000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 272294 |
| 1725294600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 12235 |
| 1725035400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1724949000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 46457 |
| 1724862600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
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
