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 | 0.006 | 3.09278350515 | 0.194 | 0.205 | 0.1841 | 227197 | 0.1970042 | CS |
| 4 | -0.05 | -20 | 0.25 | 0.2637 | 0.18 | 361946 | 0.21615474 | CS |
| 12 | 0.01 | 5.26315789474 | 0.19 | 0.279 | 0.171 | 417595 | 0.23241872 | CS |
| 26 | -0.104 | -34.2105263158 | 0.304 | 0.3148 | 0.17 | 281352 | 0.2364985 | CS |
| 52 | -0.2995 | -59.95995996 | 0.4995 | 1.1575 | 0.17 | 1207556 | 0.5082597 | CS |
| 156 | -26.63 | -99.2545657846 | 26.83 | 33.25 | 0.17 | 956692 | 3.29307011 | CS |
| 260 | -11.75 | -98.3263598326 | 11.95 | 81.5 | 0.17 | 1229253 | 20.58575088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.1965 | -0.0076 | -3.72 | 0.1989 | 0.199 | 0.1841 | 205394 |
| 1732577400 | 0.2041 | 0.0116 | 6.03 | 0.19 | 0.2049999 | 0.1843 | 331784 |
| 1732318200 | 0.1925 | -0.0065 | -3.27 | 0.199 | 0.2044 | 0.1913999 | 112299 |
| 1732231800 | 0.199 | 0.0071001 | 3.70 | 0.1918999 | 0.203 | 0.19 | 103991 |
| 1732145400 | 0.1918999 | -0.0021 | -1.08 | 0.194 | 0.1998 | 0.185 | 382516 |
| 1732059000 | 0.194 | 0.0064 | 3.41 | 0.1876 | 0.2099 | 0.1805 | 417852 |
| 1731972600 | 0.1876 | -0.0014 | -0.74 | 0.1833 | 0.1979 | 0.1833 | 203659 |
| 1731713400 | 0.189 | -0.007 | -3.57 | 0.1973 | 0.2 | 0.1805 | 278456 |
| 1731627000 | 0.196 | -0.00645 | -3.19 | 0.2025 | 0.2044 | 0.195 | 138360 |
| 1731540600 | 0.20245 | -0.00245 | -1.20 | 0.2 | 0.207 | 0.193 | 233729 |
| 1731454200 | 0.2049 | 0.0049 | 2.45 | 0.2 | 0.2097 | 0.18 | 316480 |
| 1731367800 | 0.2 | -0.0001 | -0.05 | 0.191 | 0.2116 | 0.19 | 336515 |
| 1731108600 | 0.2001 | -0.0258 | -11.42 | 0.2259 | 0.2259 | 0.1850999 | 937575 |
| 1731022200 | 0.2259 | 0.0099 | 4.58 | 0.235 | 0.235 | 0.213 | 459390 |
| 1730935800 | 0.216 | -0.032 | -12.90 | 0.24 | 0.2469 | 0.214 | 1008908 |
| 1730849400 | 0.248 | -0.0098 | -3.80 | 0.2455 | 0.2597 | 0.2411 | 267326 |
| 1730763000 | 0.2577999 | 0.0012999 | 0.51 | 0.2488 | 0.263 | 0.245 | 271559 |
| 1730500200 | 0.2565 | -0.002 | -0.77 | 0.2585 | 0.262 | 0.251 | 508260 |
| 1730413800 | 0.2585 | 0.0018 | 0.70 | 0.2567 | 0.2637 | 0.2428 | 218091 |
| 1730327400 | 0.2567 | 0.0013 | 0.51 | 0.25 | 0.258 | 0.2403 | 506779 |
| 1730241000 | 0.2554 | 0.0111 | 4.54 | 0.2443 | 0.2695 | 0.230401 | 534675 |
| 1730154600 | 0.2443 | 0.0093 | 3.96 | 0.237 | 0.2499 | 0.229099 | 356193 |
| 1729895400 | 0.235 | -0.009 | -3.69 | 0.2367 | 0.2435 | 0.235 | 172668 |
| 1729809000 | 0.244 | 0.0027 | 1.12 | 0.2413 | 0.25 | 0.2351 | 301435 |
| 1729722600 | 0.2413 | -0.006599 | -2.66 | 0.2479 | 0.255 | 0.2401 | 242841 |
| 1729636200 | 0.247899 | 0.012899 | 5.49 | 0.231 | 0.249899 | 0.2303 | 261047 |
| 1729549800 | 0.235 | -0.014 | -5.62 | 0.249 | 0.26 | 0.231 | 228426 |
| 1729290600 | 0.249 | 0.002 | 0.81 | 0.246 | 0.255 | 0.2407 | 424500 |
| 1729204200 | 0.247 | -0.003 | -1.20 | 0.256 | 0.256 | 0.2354 | 170144 |
| 1729117800 | 0.25 | 0.0155 | 6.61 | 0.2345 | 0.25 | 0.2303 | 226051 |
| 1729031400 | 0.2345 | -0.0143 | -5.75 | 0.248 | 0.248 | 0.2281 | 347405 |
| 1728945000 | 0.2488 | 0.0089 | 3.71 | 0.2399 | 0.249 | 0.2332 | 120041 |
| 1728685800 | 0.2399 | 0.0049 | 2.09 | 0.235 | 0.2442 | 0.2203 | 349084 |
| 1728599400 | 0.235 | 0.0017 | 0.73 | 0.2321 | 0.25 | 0.231 | 313749 |
| 1728513000 | 0.2333 | -0.0068 | -2.83 | 0.235 | 0.2518 | 0.2222 | 178303 |
| 1728426600 | 0.2401 | -0.0297 | -11.01 | 0.27 | 0.2718999 | 0.235 | 537170 |
| 1728340200 | 0.2698 | 0.0209 | 8.40 | 0.255 | 0.279 | 0.25 | 967465 |
| 1728081000 | 0.2489 | -0.01 | -3.86 | 0.263 | 0.2708 | 0.2432 | 272790 |
| 1727994600 | 0.2589 | 0.0019 | 0.74 | 0.25 | 0.259 | 0.2207 | 1374711 |
| 1727908200 | 0.257 | 0.034 | 15.25 | 0.2233 | 0.259 | 0.2233 | 1216928 |
| 1727821800 | 0.223 | -0.0133 | -5.63 | 0.231 | 0.2393 | 0.2034999 | 488358 |
| 1727735400 | 0.2363 | 0.0013 | 0.55 | 0.253 | 0.2544 | 0.2209 | 1003821 |
| 1727476200 | 0.235 | -0.009 | -3.69 | 0.257 | 0.2572999 | 0.23 | 1718739 |
| 1727389800 | 0.244 | 0.0272 | 12.55 | 0.2168 | 0.2515 | 0.2168 | 976266 |
| 1727303400 | 0.2168 | -0.0026 | -1.19 | 0.2194 | 0.221 | 0.2135 | 65863 |
| 1727217000 | 0.2194 | 0.0061 | 2.86 | 0.2133 | 0.2199 | 0.2103 | 37665 |
| 1727130600 | 0.2133 | -0.0054 | -2.47 | 0.21 | 0.2199 | 0.2046 | 49274 |
| 1726871400 | 0.2187 | -0.0011 | -0.50 | 0.21 | 0.2197 | 0.21 | 36567 |
| 1726785000 | 0.2198 | -0.0061 | -2.70 | 0.23 | 0.23 | 0.212 | 169062 |
| 1726698600 | 0.2259 | -0.0001 | -0.04 | 0.2209 | 0.228 | 0.2073 | 230676 |
| 1726612200 | 0.226 | 0.032 | 16.49 | 0.2006 | 0.2282 | 0.2006 | 295433 |
| 1726525800 | 0.194 | -0.0358 | -15.58 | 0.2229 | 0.2229 | 0.1922 | 302385 |
| 1726266600 | 0.2298 | -0.0032 | -1.37 | 0.226 | 0.2323 | 0.2044999 | 256015 |
| 1726180200 | 0.233 | -0.0026 | -1.10 | 0.2288 | 0.235 | 0.2038 | 876772 |
| 1726093800 | 0.2356 | 0.0481 | 25.65 | 0.193 | 0.2421 | 0.175 | 1860547 |
| 1726007400 | 0.1875 | 0.0073 | 4.05 | 0.1802 | 0.1875 | 0.1776 | 197581 |
| 1725921000 | 0.1802 | 0.003 | 1.69 | 0.1772 | 0.184 | 0.1722 | 23983 |
| 1725661800 | 0.1772 | 0.002 | 1.14 | 0.18 | 0.1822 | 0.171 | 98884 |
| 1725575400 | 0.1752 | -0.0197 | -10.11 | 0.18 | 0.1988 | 0.175 | 277445 |
| 1725489000 | 0.1949 | 0.0058 | 3.07 | 0.19 | 0.1996 | 0.19 | 255826 |
| 1725402600 | 0.1891 | -0.0128 | -6.34 | 0.2063 | 0.2063 | 0.1836 | 119057 |
| 1725057000 | 0.2019 | -0.0071 | -3.40 | 0.21 | 0.21 | 0.1959 | 39891 |
| 1724970600 | 0.209 | 0.009101 | 4.55 | 0.2049999 | 0.219 | 0.193 | 138651 |
| 1724884200 | 0.199899 | -0.009101 | -4.35 | 0.213 | 0.213 | 0.1911 | 52775 |
| 1724797800 | 0.209 | -0.005 | -2.34 | 0.23 | 0.23 | 0.2011 | 56354 |
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
