We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.21 | -0.67007019783 | 31.34 | 31.51 | 31.07 | 24642 | 31.22032002 | SP |
| 4 | 0.69 | 2.2667542707 | 30.44 | 31.51 | 30.4 | 23427 | 30.9917052 | SP |
| 12 | 0.22 | 0.711743772242 | 30.91 | 31.51 | 29.18 | 24371 | 30.40291824 | SP |
| 26 | 2.83 | 10 | 28.3 | 31.51 | 27.74 | 127303 | 28.65373337 | SP |
| 52 | 5.65 | 22.1742543171 | 25.48 | 31.51 | 24.11 | 65659 | 28.55199951 | SP |
| 156 | 5.42 | 21.0812913263 | 25.71 | 31.51 | 21.33 | 33096 | 28.30984675 | SP |
| 260 | 5.42 | 21.0812913263 | 25.71 | 31.51 | 21.33 | 33096 | 28.30984675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 31.13 | -0.16 | -0.51 | 31.17 | 31.19 | 31.07 | 42118 |
| 1719354600 | 31.29 | -0.05 | -0.16 | 31.38 | 31.4 | 31.21 | 12484 |
| 1719268200 | 31.34 | 0.09 | 0.29 | 31.25 | 31.51 | 31.25 | 18193 |
| 1719009000 | 31.25 | 0.03 | 0.10 | 31.23 | 31.28 | 31.21 | 25767 |
| 1718922600 | 31.22 | -0.06 | -0.19 | 31.34 | 31.38 | 31.191 | 24650 |
| 1718749800 | 31.2795 | 0.12 | 0.39 | 31.2 | 31.32 | 31.19 | 27885 |
| 1718663400 | 31.158 | 0.32 | 1.03 | 30.84 | 31.17 | 30.79 | 13184 |
| 1718404200 | 30.84 | -0.23 | -0.74 | 30.92 | 30.92 | 30.78 | 13383 |
| 1718317800 | 31.07 | -0.04 | -0.13 | 31.15 | 31.1501 | 30.86 | 24288 |
| 1718231400 | 31.11 | 0.22 | 0.71 | 31.26 | 31.26 | 31.07 | 21344 |
| 1718145000 | 30.89 | -0.02 | -0.07 | 30.83 | 30.89 | 30.71 | 14547 |
| 1718058600 | 30.9117 | 0.08 | 0.27 | 30.83 | 30.9117 | 30.71 | 19856 |
| 1717799400 | 30.83 | -0.04 | -0.13 | 30.73 | 30.88 | 30.73 | 26811 |
| 1717713000 | 30.87 | -0.03 | -0.09 | 30.87 | 30.95 | 30.76 | 33720 |
| 1717626600 | 30.8993 | 0.28 | 0.91 | 30.81 | 30.8993 | 30.66 | 21717 |
| 1717540200 | 30.6198 | -0.15 | -0.49 | 30.67 | 30.71 | 30.53 | 17619 |
| 1717453800 | 30.77 | -0.11 | -0.36 | 30.97 | 30.97 | 30.61 | 20155 |
| 1717194600 | 30.88 | 0.29 | 0.95 | 30.65 | 30.88 | 30.4 | 37321 |
| 1717108200 | 30.59 | 0.19 | 0.63 | 30.44 | 30.68 | 30.44 | 30066 |
| 1717021800 | 30.4 | -0.24 | -0.78 | 30.4 | 30.45 | 30.37 | 24858 |
| 1716935400 | 30.64 | -0.12 | -0.39 | 30.7602 | 30.85 | 30.59 | 25081 |
| 1716589800 | 30.7602 | 0.35 | 1.15 | 30.6 | 30.78 | 30.6 | 13967 |
| 1716503400 | 30.41 | -0.32 | -1.05 | 30.88 | 30.9 | 30.41 | 50841 |
| 1716417000 | 30.7332 | -0.14 | -0.44 | 30.87 | 30.87 | 30.64 | 26704 |
| 1716330600 | 30.87 | 0.01 | 0.03 | 30.86 | 30.87 | 30.78 | 15922 |
| 1716244200 | 30.86 | 0.03 | 0.11 | 30.827 | 30.97 | 30.827 | 23614 |
| 1715985000 | 30.827 | -0 | -0.01 | 30.8 | 30.85 | 30.77 | 15970 |
| 1715898600 | 30.8294 | -0.05 | -0.15 | 30.8757 | 30.93 | 30.82 | 51966 |
| 1715812200 | 30.8757 | 0.28 | 0.92 | 30.5947 | 30.88 | 30.5947 | 18340 |
| 1715725800 | 30.5947 | 0.11 | 0.38 | 30.52 | 30.5947 | 30.4907 | 36985 |
| 1715639400 | 30.48 | 0.04 | 0.12 | 30.4446 | 30.6 | 30.4446 | 36984 |
| 1715380200 | 30.4446 | 0.1 | 0.34 | 30.41 | 30.46 | 30.3914 | 16836 |
| 1715293800 | 30.3422 | 0.12 | 0.40 | 30.23 | 30.3422 | 30.2 | 28338 |
| 1715207400 | 30.2211 | 0.09 | 0.30 | 30.02 | 30.26 | 30.02 | 26206 |
| 1715121000 | 30.13 | 0.03 | 0.10 | 30.17 | 30.3 | 30.13 | 18682 |
| 1715034600 | 30.1 | 0.26 | 0.87 | 29.96 | 30.1 | 29.96 | 18589 |
| 1714775400 | 29.84 | 0.26 | 0.88 | 29.915 | 29.93 | 29.72 | 21358 |
| 1714689000 | 29.5796 | 0.31 | 1.06 | 29.53 | 29.66 | 29.33 | 28370 |
| 1714602600 | 29.27 | -0.3 | -1.00 | 29.38 | 29.6776 | 29.26 | 24961 |
| 1714516200 | 29.5666 | -0.49 | -1.64 | 29.88 | 29.88 | 29.54 | 26545 |
| 1714429800 | 30.06 | 0.2 | 0.67 | 29.86 | 30.06 | 29.86 | 20188 |
| 1714170600 | 29.86 | 0.2 | 0.67 | 29.88 | 29.98 | 29.86 | 28483 |
| 1714084200 | 29.66 | -0.32 | -1.07 | 29.5 | 29.72 | 29.43 | 17722 |
| 1713997800 | 29.9816 | 0.14 | 0.47 | 29.86 | 29.9816 | 29.7847 | 18323 |
| 1713911400 | 29.8425 | 0.37 | 1.26 | 29.63 | 29.91 | 29.54 | 20315 |
| 1713825000 | 29.47 | 0.18 | 0.61 | 29.42 | 29.64 | 29.29 | 42590 |
| 1713565800 | 29.2915 | 0.05 | 0.17 | 29.22 | 29.33 | 29.19 | 43843 |
| 1713479400 | 29.2425 | -0.03 | -0.11 | 29.39 | 29.46 | 29.18 | 14464 |
| 1713393000 | 29.2749 | -0.03 | -0.09 | 29.49 | 29.51 | 29.18 | 17121 |
| 1713306600 | 29.3 | -0.19 | -0.66 | 29.5 | 29.5 | 29.27 | 19365 |
| 1713220200 | 29.4941 | -0.24 | -0.79 | 29.96 | 29.98 | 29.43 | 28028 |
| 1712961000 | 29.7298 | -0.45 | -1.51 | 30 | 30.05 | 29.685 | 24888 |
| 1712874600 | 30.1841 | 0.06 | 0.20 | 30.18 | 30.26 | 29.95 | 16598 |
| 1712788200 | 30.1252 | -0.37 | -1.20 | 30.15 | 30.235 | 30.01 | 15801 |
| 1712701800 | 30.4912 | -0.07 | -0.24 | 30.61 | 30.71 | 30.35 | 15700 |
| 1712615400 | 30.5648 | -0.05 | -0.16 | 30.58 | 30.69 | 30.55 | 16809 |
| 1712356200 | 30.6147 | 0.26 | 0.87 | 30.4 | 30.63 | 30.37 | 15885 |
| 1712269800 | 30.35 | -0.37 | -1.20 | 30.91 | 30.98 | 30.35 | 41158 |
| 1712183400 | 30.72 | 0.03 | 0.10 | 30.54 | 30.76 | 30.54 | 18040 |
| 1712097000 | 30.69 | -0.24 | -0.78 | 30.68 | 30.73 | 30.61 | 39304 |
| 1712010600 | 30.93 | -0.04 | -0.13 | 30.97 | 31.0134 | 30.9 | 35619 |
| 1711665000 | 30.97 | 0.12 | 0.39 | 30.845 | 31 | 30.845 | 17383 |
| 1711578600 | 30.85 | 0.35 | 1.15 | 30.6 | 30.85 | 30.6 | 17771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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 ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
