We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 5.32386867791 | 22.54 | 24.26 | 22.18 | 151920 | 23.4644423 | CS |
| 4 | -0.02 | -0.0841750841751 | 23.76 | 25.45 | 22.18 | 116997 | 23.92812388 | CS |
| 12 | -3.02 | -11.2855007474 | 26.76 | 29.58 | 21.5517 | 129315 | 25.69268584 | CS |
| 26 | -3.29 | -12.1716611173 | 27.03 | 31.47 | 21.5517 | 154802 | 26.79811708 | CS |
| 52 | -11.37 | -32.3839362005 | 35.11 | 40.855 | 21.5517 | 164621 | 29.55304894 | CS |
| 156 | -8.83 | -27.1108381947 | 32.57 | 57.1 | 21.5517 | 190506 | 37.16862172 | CS |
| 260 | -2.84 | -10.6847253574 | 26.58 | 57.1 | 8.06 | 198736 | 29.33785271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 23.74 | -0.03 | -0.13 | 23.79 | 24.05 | 23.45 | 132902 |
| 1717540800 | 23.77 | -0.1 | -0.42 | 23.84 | 23.915 | 23.4575 | 150298 |
| 1717454400 | 23.87 | 0.17 | 0.72 | 23.95 | 24.26 | 23.69 | 225002 |
| 1717195200 | 23.7 | 0.67 | 2.91 | 23.16 | 23.9096 | 22.993 | 163705 |
| 1717108800 | 23.03 | 0.69 | 3.09 | 22.46 | 23.16 | 22.355 | 104798 |
| 1717022400 | 22.34 | -0.41 | -1.80 | 22.54 | 22.64 | 22.18 | 115799 |
| 1716936000 | 22.75 | -0.29 | -1.26 | 23.17 | 23.4634 | 22.58 | 97624 |
| 1716590400 | 23.04 | 0.11 | 0.48 | 23.16 | 23.3817 | 22.96 | 82080 |
| 1716504000 | 22.93 | -0.59 | -2.51 | 23.7 | 23.7 | 22.6 | 120242 |
| 1716417600 | 23.52 | 0.09 | 0.38 | 23.31 | 23.7 | 23.1545 | 114054 |
| 1716331200 | 23.43 | -1.02 | -4.17 | 24.33 | 24.33 | 23.32 | 109817 |
| 1716244800 | 24.45 | -0.4 | -1.61 | 24.76 | 24.83 | 24.44 | 93820 |
| 1715985600 | 24.85 | 0.03 | 0.12 | 24.98 | 25.1503 | 24.73 | 68476 |
| 1715899200 | 24.82 | -0.25 | -1.00 | 24.96 | 25.005 | 24.42 | 97915 |
| 1715812800 | 25.07 | 0.03 | 0.12 | 25.33 | 25.38 | 25 | 72431 |
| 1715726400 | 25.04 | 0 | 0.00 | 25.36 | 25.45 | 24.88 | 96612 |
| 1715640000 | 25.04 | 0.16 | 0.64 | 24.99 | 25.15 | 24.58 | 127504 |
| 1715380800 | 24.88 | 0.33 | 1.34 | 24.51 | 24.91 | 24.2088 | 125006 |
| 1715294400 | 24.55 | 0.43 | 1.78 | 24.28 | 24.86 | 24.12 | 148775 |
| 1715208000 | 24.12 | 0.22 | 0.92 | 23.76 | 24.5 | 23.65 | 107017 |
| 1715121600 | 23.9 | 0.69 | 2.97 | 23.33 | 24.34 | 23.21 | 162777 |
| 1715035200 | 23.21 | 1.08 | 4.88 | 22.39 | 23.81 | 22.39 | 230245 |
| 1714776000 | 22.13 | -3.62 | -14.06 | 23.84 | 24.6 | 21.5517 | 378121 |
| 1714689600 | 25.75 | 0.24 | 0.94 | 25.72 | 25.8199 | 25.26 | 89825 |
| 1714603200 | 25.51 | 0.25 | 0.99 | 25.23 | 26.07 | 25.23 | 91988 |
| 1714516800 | 25.26 | -0.99 | -3.77 | 26.07 | 26.07 | 25.23 | 119688 |
| 1714430400 | 26.25 | 0.24 | 0.92 | 26.1 | 26.44 | 25.995 | 125576 |
| 1714171200 | 26.01 | 0.11 | 0.42 | 25.89 | 26.32 | 25.89 | 78919 |
| 1714084800 | 25.9 | -0.74 | -2.78 | 26.29 | 26.33 | 25.7601 | 83330 |
| 1713998400 | 26.64 | -0.53 | -1.95 | 26.84 | 27.1589 | 26.4 | 90034 |
| 1713912000 | 27.17 | 0.62 | 2.34 | 26.54 | 27.29 | 26.53 | 107308 |
| 1713825600 | 26.55 | -0.57 | -2.10 | 26.62 | 26.9 | 26.4 | 129195 |
| 1713566400 | 27.12 | 0.28 | 1.04 | 26.75 | 27.31 | 26.75 | 120290 |
| 1713480000 | 26.84 | 0.15 | 0.56 | 26.77 | 27.28 | 26.67 | 92149 |
| 1713393600 | 26.69 | -0.28 | -1.04 | 27.14 | 27.23 | 26.63 | 86158 |
| 1713307200 | 26.97 | -0.07 | -0.26 | 26.58 | 27.32 | 26.58 | 182501 |
| 1713220800 | 27.04 | -0.42 | -1.53 | 27.35 | 27.59 | 26.9 | 72381 |
| 1712961600 | 27.46 | -0.51 | -1.82 | 27.81 | 27.87 | 27.29 | 73848 |
| 1712875200 | 27.97 | -0.34 | -1.20 | 28.31 | 28.3914 | 27.75 | 119392 |
| 1712788800 | 28.31 | -1.24 | -4.20 | 28.76 | 28.895 | 27.86 | 109105 |
| 1712702400 | 29.55 | 1.56 | 5.57 | 28.04 | 29.58 | 27.93 | 113151 |
| 1712616000 | 27.99 | -0.46 | -1.62 | 28.64 | 28.81 | 27.99 | 88978 |
| 1712356800 | 28.45 | 0.75 | 2.71 | 27.6 | 28.52 | 27.47 | 288136 |
| 1712270400 | 27.7 | -0.05 | -0.18 | 28.04 | 28.44 | 27.57 | 130713 |
| 1712184000 | 27.75 | 0.31 | 1.13 | 27.43 | 27.76 | 27.2712 | 107931 |
| 1712097600 | 27.44 | 0.24 | 0.88 | 27.1 | 27.93 | 26.91 | 223080 |
| 1712011200 | 27.2 | -1.4 | -4.90 | 28.53 | 28.88 | 27.1 | 154033 |
| 1711665600 | 28.6 | 1.05 | 3.81 | 27.71 | 28.69 | 27.67 | 222409 |
| 1711579200 | 27.55 | 1.2 | 4.55 | 26.63 | 27.59 | 26.46 | 103053 |
| 1711492800 | 26.35 | -0.34 | -1.27 | 26.93 | 26.99 | 26.35 | 59532 |
| 1711406400 | 26.69 | -0.05 | -0.19 | 26.92 | 27.0764 | 26.67 | 74349 |
| 1711147200 | 26.74 | -0.45 | -1.66 | 27.3 | 27.33 | 26.74 | 60822 |
| 1711060800 | 27.19 | 0.11 | 0.41 | 27.28 | 27.48 | 26.8001 | 141725 |
| 1710974400 | 27.08 | 1.41 | 5.49 | 25.45 | 27.215 | 25.45 | 141657 |
| 1710888000 | 25.67 | 0.06 | 0.23 | 25.54 | 25.99 | 25.37 | 136423 |
| 1710801600 | 25.61 | -0.65 | -2.48 | 26.26 | 26.27 | 25.59 | 134482 |
| 1710542400 | 26.26 | 0.35 | 1.35 | 25.89 | 26.43 | 25.89 | 266459 |
| 1710456000 | 25.91 | -1.29 | -4.74 | 27.01 | 27.01 | 25.62 | 146454 |
| 1710369600 | 27.2 | 0.42 | 1.57 | 26.76 | 27.35 | 26.76 | 122926 |
| 1710283200 | 26.78 | -0.31 | -1.14 | 27.09 | 27.1086 | 26.69 | 162282 |
| 1710196800 | 27.09 | 0.21 | 0.78 | 26.65 | 27.15 | 26.65 | 78110 |
| 1709941200 | 26.88 | -0.07 | -0.26 | 27.02 | 27.4 | 26.82 | 93133 |
| 1709854800 | 26.95 | 0.38 | 1.43 | 26.92 | 27.3 | 26.89 | 85332 |
| 1709768400 | 26.57 | 0.06 | 0.23 | 26.89 | 26.92 | 26.285 | 173904 |
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
![Logo of EDU Coin [Open Campus] (EDUUSDT).](/common/images/company/COIN_EDUUUSD.png){kind=small}
