Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 94.39 | 0.44 | 0.47 | 94.26 | 94.39 | 94 | 100000 |
| 1732553700 | 93.95 | -0.67 | -0.71 | 95.17 | 95.17 | 93.51 | 329000 |
| 1732294500 | 94.62 | 0.11 | 0.12 | 94.54 | 94.62 | 94.5 | 117000 |
| 1732208100 | 94.51 | 0.27 | 0.29 | 94.47 | 94.51 | 94.47 | 196000 |
| 1732121700 | 94.24 | -0.16 | -0.17 | 94.41 | 94.56 | 94.24 | 99000 |
| 1732035300 | 94.4 | -0.04 | -0.04 | 94.19 | 94.59 | 94.19 | 97000 |
| 1731948900 | 94.44 | -0.08 | -0.08 | 94.69 | 94.69 | 94.22 | 120000 |
| 1731689700 | 94.52 | 0.04 | 0.04 | 94.11 | 94.62 | 94.11 | 69000 |
| 1731603300 | 94.48 | -0.28 | -0.30 | 94.79 | 94.79 | 94.35 | 82000 |
| 1731516900 | 94.76 | 0.11 | 0.12 | 94.19 | 94.76 | 94.19 | 116000 |
| 1731430500 | 94.65 | -0.06 | -0.06 | 94.4 | 94.85 | 94.23 | 176000 |
| 1731344100 | 94.71 | 0.07 | 0.07 | 94.5 | 94.71 | 94.29 | 28000 |
| 1731084900 | 94.64 | 0.45 | 0.48 | 93.87 | 94.64 | 93.87 | 22000 |
| 1730998500 | 94.19 | 0.11 | 0.12 | 94.03 | 94.19 | 94.03 | 95000 |
| 1730912100 | 94.08 | 0.03 | 0.03 | 94.05 | 94.08 | 93.75 | 86000 |
| 1730825700 | 94.05 | -0.09 | -0.10 | 94.1 | 94.12 | 94.05 | 117000 |
| 1730739300 | 94.14 | -0.19 | -0.20 | 94.27 | 94.27 | 94 | 97000 |
| 1730480100 | 94.33 | -0.06 | -0.06 | 93.76 | 94.33 | 93.76 | 31000 |
| 1730393700 | 94.39 | -0.01 | -0.01 | 94.33 | 94.39 | 94.32 | 26000 |
| 1730307300 | 94.4 | -0.1 | -0.11 | 94.3 | 94.5 | 94.3 | 130000 |
| 1730220900 | 94.5 | 0.02 | 0.02 | 94.98 | 94.98 | 94.2 | 370000 |
| 1730134500 | 94.48 | -0.06 | -0.06 | 95.77 | 95.77 | 94.45 | 144000 |
| 1729871700 | 94.54 | -0.02 | -0.02 | 94.55 | 94.56 | 94.5 | 102000 |
| 1729785300 | 94.56 | -0.05 | -0.05 | 94.55 | 94.57 | 94.45 | 203000 |
| 1729698900 | 94.61 | 0.11 | 0.12 | 94.5 | 94.61 | 94.2 | 62000 |
| 1729612500 | 94.5 | 0.23 | 0.24 | 94.49 | 94.59 | 94.49 | 192000 |
| 1729526100 | 94.27 | -0.42 | -0.44 | 94.28 | 94.58 | 94.27 | 219000 |
| 1729266900 | 94.69 | 0.14 | 0.15 | 94.63 | 94.69 | 94.28 | 236000 |
| 1729180500 | 94.55 | -0.27 | -0.28 | 94.36 | 94.77 | 94.31 | 276000 |
| 1729094100 | 94.82 | 0.23 | 0.24 | 94.65 | 94.82 | 94.29 | 106000 |
| 1729007700 | 94.59 | 0 | 0.00 | 94.59 | 94.59 | 94.59 | 0 |
| 1728921300 | 94.59 | 0.06 | 0.06 | 94.31 | 94.6 | 94.31 | 49000 |
| 1728662100 | 94.53 | -0.2 | -0.21 | 94.53 | 94.53 | 94.52 | 30000 |
| 1728575700 | 94.73 | 0.16 | 0.17 | 94.57 | 94.76 | 94.35 | 128000 |
| 1728489300 | 94.57 | 0.04 | 0.04 | 94.4 | 94.57 | 94.4 | 24000 |
| 1728402900 | 94.53 | 0.2 | 0.21 | 94.58 | 94.59 | 94.44 | 171000 |
| 1728316500 | 94.33 | -0.22 | -0.23 | 95.09 | 95.09 | 94.33 | 201000 |
| 1728057300 | 94.55 | 0.28 | 0.30 | 94.58 | 94.64 | 94.36 | 129000 |
| 1727970900 | 94.27 | -0.29 | -0.31 | 94.59 | 94.59 | 94.27 | 30000 |
| 1727884500 | 94.56 | 0.02 | 0.02 | 95.13 | 95.13 | 94.35 | 44000 |
| 1727798100 | 94.54 | 0.16 | 0.17 | 94.54 | 94.56 | 94.2 | 66000 |
| 1727711700 | 94.38 | 0.08 | 0.08 | 94.38 | 94.38 | 94.38 | 36000 |
| 1727452500 | 94.3 | 0.01 | 0.01 | 94.29 | 94.3 | 93.97 | 29000 |
| 1727366100 | 94.29 | 0.09 | 0.10 | 94.16 | 94.29 | 94.16 | 169000 |
| 1727279700 | 94.2 | 0.02 | 0.02 | 94.18 | 94.2 | 94.18 | 7000 |
| 1727193300 | 94.18 | -0.06 | -0.06 | 94.1 | 94.19 | 94.1 | 80000 |
| 1727106900 | 94.24 | 0.27 | 0.29 | 94.19 | 94.24 | 94.19 | 47000 |
| 1726847700 | 93.97 | 0 | 0.00 | 94.24 | 94.24 | 93.97 | 48000 |
| 1726761300 | 93.97 | -0.33 | -0.35 | 94.29 | 94.29 | 93.97 | 175000 |
| 1726674900 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1726588500 | 94.3 | 0.02 | 0.02 | 94.21 | 94.3 | 94.04 | 92000 |
| 1726502100 | 94.28 | 0.03 | 0.03 | 94.22 | 94.28 | 94.22 | 47000 |
| 1726242900 | 94.25 | 0.1 | 0.11 | 94.3 | 94.3 | 94.25 | 18000 |
| 1726156500 | 94.15 | 0 | 0.00 | 94.14 | 94.29 | 94.05 | 298000 |
| 1726070100 | 94.15 | -0.04 | -0.04 | 94.19 | 94.19 | 94.15 | 44000 |
| 1725983700 | 94.19 | 0 | 0.00 | 93.99 | 94.24 | 93.96 | 108000 |
| 1725897300 | 94.19 | -0.1 | -0.11 | 94.19 | 94.19 | 94.19 | 2000 |
| 1725638100 | 94.29 | 0.07 | 0.07 | 94.26 | 94.29 | 94.26 | 9000 |
| 1725551700 | 94.22 | 0.22 | 0.23 | 94.54 | 94.54 | 94.22 | 11000 |
| 1725465300 | 94 | -0.1 | -0.11 | 94.21 | 94.22 | 93.96 | 227000 |
| 1725378900 | 94.1 | 0.11 | 0.12 | 94.19 | 94.19 | 94.1 | 8000 |
| 1725292500 | 93.99 | -0.18 | -0.19 | 94.49 | 94.49 | 93.92 | 98000 |
| 1725033300 | 94.17 | -0.02 | -0.02 | 94.17 | 94.17 | 94.17 | 31000 |
| 1724946900 | 94.19 | -0.1 | -0.11 | 94.26 | 94.26 | 94.19 | 19000 |
| 1724860500 | 94.29 | -0.03 | -0.03 | 94 | 94.29 | 93.89 | 32000 |
| 1724774100 | 94.32 | -0.08 | -0.08 | 94.3 | 94.32 | 94.3 | 9000 |
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 EDU Coin [Open Campus] (EDUUSD).](/common/images/company/COIN_EDUUSD.png){kind=small}
