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 | -0.0038 | -0.82286704201 | 0.4618 | 0.486 | 0.4264 | 140010 | 0.46226776 | CS |
| 4 | -0.092 | -16.7272727273 | 0.55 | 0.6 | 0.4264 | 164411 | 0.49472029 | CS |
| 12 | -0.192 | -29.5384615385 | 0.65 | 0.6742 | 0.4264 | 232459 | 0.54824886 | CS |
| 26 | -5.437 | -92.2307039864 | 5.895 | 12 | 0.4264 | 2080917 | 3.30873526 | CS |
| 52 | -42.742 | -98.9398148148 | 43.2 | 68.4 | 0.4264 | 1359942 | 4.29062336 | CS |
| 156 | -127.342 | -99.641627543 | 127.8 | 155.4 | 0.4264 | 951308 | 4.91505887 | CS |
| 260 | -127.342 | -99.641627543 | 127.8 | 155.4 | 0.4264 | 951308 | 4.91505887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.472 | 0.0056 | 1.20 | 0.4653 | 0.4824 | 0.45 | 128819 |
| 1732231800 | 0.4664 | -0.0036 | -0.77 | 0.457 | 0.476 | 0.4521 | 121620 |
| 1732145400 | 0.47 | 0.0046 | 0.99 | 0.4638 | 0.47625 | 0.452 | 53005 |
| 1732059000 | 0.4654 | 0.0004 | 0.09 | 0.455 | 0.4713 | 0.455 | 67956 |
| 1731972600 | 0.465 | 0.009 | 1.97 | 0.486 | 0.486 | 0.4264 | 193560 |
| 1731713400 | 0.456 | 0.0049 | 1.09 | 0.4618 | 0.4725 | 0.446 | 263909 |
| 1731627000 | 0.4511 | -0.0387 | -7.90 | 0.48 | 0.48 | 0.4306 | 252878 |
| 1731540600 | 0.4898 | -0.0197 | -3.87 | 0.5 | 0.5077 | 0.48 | 150985 |
| 1731454200 | 0.5094999 | -0.0125 | -2.39 | 0.53 | 0.53 | 0.4911 | 150392 |
| 1731367800 | 0.522 | -0.003 | -0.57 | 0.51 | 0.5399 | 0.501 | 311768 |
| 1731108600 | 0.525 | 0.019 | 3.75 | 0.4908 | 0.6 | 0.486 | 482230 |
| 1731022200 | 0.506 | 0.0119 | 2.41 | 0.52 | 0.52 | 0.4856 | 138067 |
| 1730935800 | 0.4941 | 0.0133 | 2.77 | 0.5 | 0.51 | 0.475 | 250419 |
| 1730849400 | 0.4808 | -0.0162 | -3.26 | 0.49 | 0.5099 | 0.4711 | 95980 |
| 1730763000 | 0.497 | 0.0115 | 2.37 | 0.51 | 0.51 | 0.47 | 83408 |
| 1730500200 | 0.4855 | -0.0124 | -2.49 | 0.49 | 0.5092 | 0.485 | 71727 |
| 1730413800 | 0.4979 | -0.0123 | -2.41 | 0.5 | 0.52196 | 0.485 | 94429 |
| 1730327400 | 0.5102 | 0.0022 | 0.43 | 0.49 | 0.534899 | 0.485 | 109708 |
| 1730241000 | 0.508 | -0.0125 | -2.40 | 0.52 | 0.5498 | 0.46 | 216891 |
| 1730154600 | 0.5205 | -0.0006 | -0.12 | 0.507 | 0.53 | 0.507 | 67627 |
| 1729895400 | 0.5211 | -0.0289 | -5.25 | 0.55 | 0.5621 | 0.5101 | 111658 |
| 1729809000 | 0.55 | -0.023 | -4.01 | 0.5558 | 0.561 | 0.5402 | 58106 |
| 1729722600 | 0.573 | -0.022 | -3.70 | 0.6 | 0.6001 | 0.5311 | 265317 |
| 1729636200 | 0.595 | -0.007 | -1.16 | 0.5917 | 0.61 | 0.5621 | 233432 |
| 1729549800 | 0.602 | -0.008 | -1.31 | 0.62 | 0.634 | 0.5875 | 310074 |
| 1729290600 | 0.61 | 0.025 | 4.27 | 0.5699999 | 0.6189 | 0.559 | 296248 |
| 1729204200 | 0.585 | 0.0382001 | 6.99 | 0.549 | 0.599 | 0.5201 | 315336 |
| 1729117800 | 0.5467999 | 0.0267999 | 5.15 | 0.52 | 0.55 | 0.5125 | 270994 |
| 1729031400 | 0.52 | 0.012 | 2.36 | 0.4928 | 0.52 | 0.4901 | 729989 |
| 1728945000 | 0.508 | 0.014 | 2.83 | 0.49 | 0.508 | 0.461 | 227657 |
| 1728685800 | 0.494 | -0.003 | -0.60 | 0.4821 | 0.498 | 0.4703 | 136599 |
| 1728599400 | 0.497 | -0.0026 | -0.52 | 0.49 | 0.503 | 0.48 | 135486 |
| 1728513000 | 0.4996 | 0.0051 | 1.03 | 0.5 | 0.5049 | 0.4903 | 105828 |
| 1728426600 | 0.4945 | -0.0088 | -1.75 | 0.5033 | 0.518 | 0.49 | 175059 |
| 1728340200 | 0.5033 | -0.0003 | -0.06 | 0.524 | 0.524 | 0.5021 | 90105 |
| 1728081000 | 0.5036 | 0.0036 | 0.72 | 0.523 | 0.523 | 0.5 | 52616 |
| 1727994600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.54 | 0.497449 | 258982 |
| 1727908200 | 0.51 | -0.0106 | -2.04 | 0.52 | 0.52 | 0.495 | 186664 |
| 1727821800 | 0.5205999 | -0.0224 | -4.13 | 0.5598999 | 0.5598999 | 0.4994 | 350010 |
| 1727735400 | 0.543 | -0.007 | -1.27 | 0.5748 | 0.5748 | 0.5201 | 147852 |
| 1727476200 | 0.55 | -0.0062 | -1.11 | 0.56 | 0.568799 | 0.545 | 118305 |
| 1727389800 | 0.5562 | -0.0038 | -0.68 | 0.6101 | 0.6101 | 0.5511 | 199652 |
| 1727303400 | 0.56 | 0.004 | 0.72 | 0.5689999 | 0.5699 | 0.5469 | 136774 |
| 1727217000 | 0.556 | 0.021 | 3.93 | 0.5692 | 0.5724 | 0.541 | 129526 |
| 1727130600 | 0.535 | -0.015 | -2.73 | 0.541 | 0.58 | 0.53 | 211463 |
| 1726871400 | 0.55 | -0.049 | -8.18 | 0.614 | 0.614 | 0.5447999 | 412346 |
| 1726785000 | 0.599 | -0.001 | -0.17 | 0.619 | 0.6415 | 0.5699999 | 413480 |
| 1726698600 | 0.6 | 0.0330001 | 5.82 | 0.6 | 0.667 | 0.535 | 2055879 |
| 1726612200 | 0.5669999 | 0.0049999 | 0.89 | 0.5725 | 0.588 | 0.5614 | 173748 |
| 1726525800 | 0.562 | -0.018 | -3.10 | 0.5699999 | 0.58 | 0.56 | 125326 |
| 1726266600 | 0.58 | -0.005001 | -0.85 | 0.588 | 0.6178 | 0.56 | 240412 |
| 1726180200 | 0.585001 | 0.024001 | 4.28 | 0.56 | 0.61 | 0.56 | 241758 |
| 1726093800 | 0.561 | -0.0001 | -0.02 | 0.5455 | 0.58 | 0.538 | 167425 |
| 1726007400 | 0.5611 | -0.0039 | -0.69 | 0.589 | 0.59 | 0.56 | 111073 |
| 1725921000 | 0.5649999 | 0.0049999 | 0.89 | 0.56 | 0.5830999 | 0.52 | 161130 |
| 1725661800 | 0.56 | -0.0231 | -3.96 | 0.5899 | 0.5899 | 0.5302 | 286130 |
| 1725575400 | 0.5830999 | -0.0099 | -1.67 | 0.609 | 0.609 | 0.5705 | 191365 |
| 1725489000 | 0.593 | -0.002 | -0.34 | 0.607 | 0.61 | 0.5742 | 232922 |
| 1725402600 | 0.595 | -0.05 | -7.75 | 0.6464 | 0.6677999 | 0.583 | 322197 |
| 1725057000 | 0.645 | 0.0025 | 0.39 | 0.65 | 0.6742 | 0.6448 | 149603 |
| 1724970600 | 0.6425 | -0.034 | -5.03 | 0.67 | 0.6805 | 0.64 | 376343 |
| 1724884200 | 0.6765 | -0.0285 | -4.04 | 0.7 | 0.7 | 0.6745 | 340826 |
| 1724797800 | 0.705 | -0.043 | -5.75 | 0.71 | 0.74 | 0.6868 | 522754 |
| 1724711400 | 0.748 | 0.038 | 5.35 | 0.71 | 0.748 | 0.68 | 1081284 |
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
