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 | -0.2024 | -20.24 | 1 | 1.02 | 0.69 | 186933 | 0.8050305 | CS |
| 4 | -0.4724 | -37.1968503937 | 1.27 | 1.3 | 0.69 | 208087 | 1.04966584 | CS |
| 12 | -0.6324 | -44.2237762238 | 1.43 | 2.69 | 0.69 | 2111001 | 1.62208773 | CS |
| 26 | -0.6324 | -44.2237762238 | 1.43 | 2.69 | 0.69 | 2111001 | 1.62208773 | CS |
| 52 | -0.6324 | -44.2237762238 | 1.43 | 2.69 | 0.69 | 2111001 | 1.62208773 | CS |
| 156 | -0.6324 | -44.2237762238 | 1.43 | 2.69 | 0.69 | 2111001 | 1.62208773 | CS |
| 260 | -0.6324 | -44.2237762238 | 1.43 | 2.69 | 0.69 | 2111001 | 1.62208773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.7976 | 0.0525 | 7.05 | 0.78 | 0.7976 | 0.7677 | 29361 |
| 1732750200 | 0.7451 | -0.0739 | -9.02 | 0.801 | 0.8275 | 0.73205 | 103798 |
| 1732663800 | 0.8189999 | 0.0185999 | 2.32 | 0.805 | 0.8977 | 0.75 | 154587 |
| 1732577400 | 0.8004 | -0.2196 | -21.53 | 1.02 | 1.02 | 0.6899999 | 460548 |
| 1732318200 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 28862 |
| 1732231800 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 0.982 | 94571 |
| 1732145400 | 1.03 | 0.04 | 4.36 | 0.9977 | 1.04 | 0.9714 | 71937 |
| 1732059000 | 0.987 | -0.073 | -6.89 | 1.05 | 1.07 | 0.985 | 106464 |
| 1731972600 | 1.06 | 0.06 | 6.00 | 1 | 1.1748 | 0.99 | 165587 |
| 1731713400 | 1 | 0.0302 | 3.11 | 1 | 1.03 | 0.97 | 208614 |
| 1731627000 | 0.9698 | -0.0502 | -4.92 | 1.01 | 1.03 | 0.9601 | 112365 |
| 1731540600 | 1.02 | 0.04 | 3.76 | 0.9848 | 1.04 | 0.97 | 143644 |
| 1731454200 | 0.983 | -0.0094 | -0.95 | 1.01 | 1.0371 | 0.97 | 157776 |
| 1731367800 | 0.9924 | -0.1076 | -9.78 | 1.05 | 1.06 | 0.935 | 308328 |
| 1731108600 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.05 | 279689 |
| 1731022200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.1857 | 1.1399999 | 182611 |
| 1730935800 | 1.18 | -0.03 | -2.48 | 1.18 | 1.24 | 1.1399999 | 304621 |
| 1730849400 | 1.21 | -0.01 | -0.82 | 1.2 | 1.22 | 1.16 | 154444 |
| 1730763000 | 1.22 | 0.04 | 3.39 | 1.18 | 1.24 | 1.15 | 576015 |
| 1730500200 | 1.18 | -0.07 | -5.60 | 1.27 | 1.3 | 1.1299999 | 358839 |
| 1730413800 | 1.25 | 0.07 | 5.93 | 1.18 | 1.3099 | 1.15 | 594233 |
| 1730327400 | 1.18 | 0.01 | 0.85 | 1.21 | 1.2499 | 1.17 | 120860 |
| 1730241000 | 1.17 | -0.1 | -7.87 | 1.28 | 1.28 | 1.17 | 93904 |
| 1730154600 | 1.27 | 0.02 | 1.60 | 1.1399999 | 1.27 | 1.1 | 869246 |
| 1729895400 | 1.25 | 0.03 | 2.46 | 1.21 | 1.28 | 1.18 | 338602 |
| 1729809000 | 1.22 | 0.03 | 2.52 | 1.19 | 1.27 | 1.17 | 139598 |
| 1729722600 | 1.19 | -0.1 | -7.75 | 1.29 | 1.3072 | 1.18 | 267709 |
| 1729636200 | 1.29 | -0.07 | -5.15 | 1.3799999 | 1.4 | 1.27 | 199532 |
| 1729549800 | 1.36 | 0.02 | 1.49 | 1.35 | 1.4358 | 1.3 | 351995 |
| 1729290600 | 1.34 | 0.03 | 2.29 | 1.3 | 1.35 | 1.22 | 260557 |
| 1729204200 | 1.31 | 0.16 | 14.01 | 1.28 | 1.44 | 1.22 | 848149 |
| 1729117800 | 1.149 | 0.03 | 2.59 | 1.12 | 1.16 | 1.08 | 356148 |
| 1729031400 | 1.12 | -0.29 | -20.57 | 1.31 | 1.33 | 1.1 | 686765 |
| 1728945000 | 1.41 | 0.08 | 6.02 | 1.35 | 1.45 | 1.345 | 554634 |
| 1728685800 | 1.33 | -0.09 | -6.34 | 1.3 | 1.4873 | 1.291 | 819207 |
| 1728599400 | 1.42 | 0.18 | 14.52 | 1.26 | 1.49 | 1.2151 | 1315800 |
| 1728513000 | 1.24 | -0.13 | -9.49 | 1.33 | 1.3556 | 0.9852 | 1092891 |
| 1728426600 | 1.37 | -0.34 | -19.88 | 1.6 | 1.6 | 1.331 | 1746640 |
| 1728340200 | 1.71 | 0.22 | 14.77 | 1.53 | 1.87 | 1.465 | 3163700 |
| 1728081000 | 1.49 | -0.29 | -16.29 | 1.75 | 1.7701 | 1.42 | 2093368 |
| 1727994600 | 1.78 | 0.14 | 8.54 | 1.52 | 2.07 | 1.42 | 7858224 |
| 1727908200 | 1.6399999 | -0.15 | -8.38 | 1.75 | 2.69 | 1.4 | 34704279 |
| 1727821800 | 1.79 | 0.97 | 118.29 | 0.85 | 1.79 | 0.8209999 | 41744305 |
| 1727735400 | 0.8199999 | -0.13 | -13.68 | 0.9215 | 0.94 | 0.8045 | 537633 |
| 1727476200 | 0.95 | -0.02 | -2.06 | 1 | 1.03 | 0.87 | 368791 |
| 1727389800 | 0.97 | -0.1 | -9.35 | 1.09 | 1.1299999 | 0.962 | 960776 |
| 1727303400 | 1.07 | -0.03 | -2.73 | 1.09 | 1.2 | 1.07 | 641742 |
| 1727217000 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.1399999 | 1.02 | 668629 |
| 1727130600 | 1.08 | 0.09 | 9.09 | 1.06 | 1.2 | 0.9955 | 757911 |
| 1726871400 | 0.99 | 0.013 | 1.33 | 1.01 | 1.06 | 0.9702 | 456529 |
| 1726785000 | 0.977 | -0.0956 | -8.91 | 1.1 | 1.1 | 0.9111 | 459233 |
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
