We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.78 | -1.82846619311 | 152.04 | 160.97 | 148.16 | 221559 | 154.37800129 | CS |
| 4 | -5.4 | -3.49152980732 | 154.66 | 163.22 | 148.16 | 227159 | 154.81560173 | CS |
| 12 | -2.68 | -1.76385415296 | 151.94 | 163.55 | 147.05 | 215217 | 155.74082281 | CS |
| 26 | 16.95 | 12.810823067 | 132.31 | 165.1908 | 120.82 | 224273 | 151.54552857 | CS |
| 52 | 47.19 | 46.2329773685 | 102.07 | 165.1908 | 98.69 | 198638 | 138.81327882 | CS |
| 156 | 83.68 | 127.599878012 | 65.58 | 165.1908 | 60.15 | 154462 | 107.88001184 | CS |
| 260 | 87.26 | 140.741935484 | 62 | 165.1908 | 58.7101 | 147824 | 107.17615924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 149.26 | 0.77 | 0.52 | 149.4 | 150.49 | 148.16 | 186656 |
| 1721947200 | 148.49 | -4.29 | -2.81 | 153.01 | 154.58 | 148.3 | 297112 |
| 1721860800 | 152.78 | -6.02 | -3.79 | 159.18 | 159.18 | 151.97 | 284868 |
| 1721774400 | 158.8 | -0.45 | -0.28 | 158.26 | 160.97 | 157.26 | 245741 |
| 1721688000 | 159.245 | 1.33 | 0.84 | 157.88999 | 160.31 | 156.96 | 95034 |
| 1721428800 | 157.91999 | 3.27 | 2.11 | 152.04 | 158.08 | 152.04 | 185042 |
| 1721342400 | 154.65 | -1 | -0.64 | 156 | 157.085 | 152.63999 | 217902 |
| 1721256000 | 155.65 | -5.97 | -3.69 | 162.175 | 162.505 | 155.44 | 367499 |
| 1721169600 | 161.62 | 2.47 | 1.55 | 159.56 | 162.38999 | 158.495 | 272881 |
| 1721083200 | 159.15 | -1.06 | -0.66 | 160.65 | 163.22 | 158.82 | 249031 |
| 1720824000 | 160.21 | 4.63 | 2.98 | 157.61 | 161.19 | 156.61 | 250379 |
| 1720737600 | 155.58 | 1.55 | 1.01 | 155.74 | 157.71 | 153.84 | 162086 |
| 1720651200 | 154.03 | 1.63 | 1.07 | 152.66 | 154.38999 | 152.63999 | 98406 |
| 1720564800 | 152.4 | -2.14 | -1.38 | 153.76 | 154.8911 | 152.33 | 111951 |
| 1720478400 | 154.54 | 1.6 | 1.05 | 153.41 | 155.755 | 151.6566 | 146834 |
| 1720219200 | 152.94 | -3.92 | -2.50 | 156.51 | 156.84 | 152.72 | 134776 |
| 1720040640 | 156.86 | 3.22 | 2.10 | 154.41999 | 157.75 | 154.34 | 102988 |
| 1719960000 | 153.63999 | 3.32 | 2.21 | 151.72999 | 154.005 | 149.93 | 196486 |
| 1719873600 | 150.32 | -0.68 | -0.45 | 152.62 | 152.62 | 148.66 | 165426 |
| 1719614400 | 151 | -2.35 | -1.53 | 154.66 | 155.06 | 150.59 | 731574 |
| 1719528000 | 153.35 | -0.34 | -0.22 | 154.13 | 155.3 | 152.28 | 111621 |
| 1719441600 | 153.69 | -1.9 | -1.22 | 154.6 | 154.8099 | 152.85 | 124567 |
| 1719355200 | 155.59 | -1.26 | -0.80 | 155.78 | 156.54499 | 153.84 | 83807 |
| 1719268800 | 156.85 | 4.79 | 3.15 | 152.63999 | 158.02 | 150.8 | 151247 |
| 1719009600 | 152.06 | -0.12 | -0.08 | 151.85 | 152.675 | 150 | 288872 |
| 1718923200 | 152.18 | 0.59 | 0.39 | 150.94999 | 153.285 | 150.05 | 168465 |
| 1718750400 | 151.59 | -2.16 | -1.40 | 154.6 | 154.83 | 150.74 | 227981 |
| 1718664000 | 153.75 | 0.32 | 0.21 | 153.94999 | 154.5 | 151.4001 | 122611 |
| 1718404800 | 153.43 | -4.17 | -2.65 | 156 | 156.775 | 152.43 | 184031 |
| 1718318400 | 157.6 | -3.89 | -2.41 | 160.58 | 160.58 | 155.4 | 219059 |
| 1718232000 | 161.49 | -0.24 | -0.15 | 163 | 163 | 159.99 | 226429 |
| 1718145600 | 161.72999 | 0.69 | 0.43 | 160.99 | 163.26 | 158.88 | 152002 |
| 1718059200 | 161.04 | 2.15 | 1.35 | 159.09 | 163.55 | 159.09 | 150124 |
| 1717800000 | 158.88999 | -1.04 | -0.65 | 159.03 | 160.93 | 158.5857 | 190121 |
| 1717713600 | 159.93 | 1.55 | 0.98 | 159.19999 | 161.915 | 157.36 | 259087 |
| 1717627200 | 158.38 | 1.51 | 0.96 | 156.43 | 160 | 154.61 | 150318 |
| 1717540800 | 156.87 | -2.94 | -1.84 | 159.01 | 160.09 | 155.88 | 225997 |
| 1717454400 | 159.81 | -2 | -1.24 | 160.81 | 162.22999 | 158.18 | 204658 |
| 1717195200 | 161.81 | 1.13 | 0.70 | 161.58 | 162.54 | 158.78 | 267378 |
| 1717108800 | 160.68 | 1.65 | 1.04 | 158.12 | 160.94 | 157.805 | 125093 |
| 1717022400 | 159.03 | -1.94 | -1.21 | 159.6 | 160.65 | 157.63 | 146631 |
| 1716936000 | 160.97 | 2.75 | 1.74 | 159.5 | 162.18 | 157.03 | 196619 |
| 1716590400 | 158.22 | 3.13 | 2.02 | 156.44 | 159.58 | 154.57 | 242737 |
| 1716504000 | 155.09 | -0.59 | -0.38 | 156.91999 | 158.63999 | 154.26499 | 203505 |
| 1716417600 | 155.68 | -1.37 | -0.87 | 155.71 | 156.55 | 153.326 | 168136 |
| 1716331200 | 157.05 | -3.27 | -2.04 | 159.06 | 160.8025 | 156.85499 | 170399 |
| 1716244800 | 160.32 | 1.95 | 1.23 | 158.83 | 160.705 | 156.65 | 387300 |
| 1715985600 | 158.37 | 3.12 | 2.01 | 156.47999 | 158.72 | 155.195 | 222663 |
| 1715899200 | 155.25 | -2.19 | -1.39 | 157.44 | 158.91 | 155.19 | 216363 |
| 1715812800 | 157.44 | 5.75 | 3.79 | 151.69 | 157.63999 | 150.57 | 332257 |
| 1715726400 | 151.69 | 2.76 | 1.85 | 149.87 | 151.705 | 148.6842 | 192360 |
| 1715640000 | 148.93 | 1.22 | 0.83 | 148.86 | 150.65 | 147.07499 | 295906 |
| 1715380800 | 147.71 | -5.26 | -3.44 | 153.21 | 153.91 | 147.05 | 287270 |
| 1715294400 | 152.97 | -1.43 | -0.93 | 155.09 | 156.74 | 152.15 | 258140 |
| 1715208000 | 154.4 | -3.23 | -2.05 | 155.97 | 156.85 | 154.12 | 210377 |
| 1715121600 | 157.63 | 1.22 | 0.78 | 156.41 | 158.705 | 154.8 | 202688 |
| 1715035200 | 156.41 | 3.22 | 2.10 | 153.77 | 158.58 | 153.32 | 314305 |
| 1714776000 | 153.19 | 2.6 | 1.73 | 151.94 | 153.33 | 149 | 270228 |
| 1714689600 | 150.59 | 0.02 | 0.01 | 150.75 | 152.74 | 149 | 206310 |
| 1714603200 | 150.57 | -8.14 | -5.13 | 154.52 | 157.01499 | 150.57 | 296489 |
| 1714516800 | 158.71 | -6.04 | -3.67 | 164.35 | 165.1908 | 158.31 | 223257 |
| 1714430400 | 164.75 | 1.47 | 0.90 | 162.94 | 165.13 | 161.11 | 348146 |
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 Shyft [ Wrapped ] (SHFTEUR).](/common/images/company/COIN_SHFTUSD.png){kind=small}
