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 | -0.1133 | -13.8933169834 | 0.8155 | 0.8349 | 0.6824 | 1594692 | 0.77440509 | CS |
| 4 | -0.2728 | -27.9794871795 | 0.975 | 0.975 | 0.6824 | 673422 | 0.79213355 | CS |
| 12 | -0.4078 | -36.7387387387 | 1.11 | 1.45 | 0.6824 | 952559 | 0.94951406 | CS |
| 26 | -0.2878 | -29.0707070707 | 0.99 | 1.45 | 0.68 | 650705 | 0.95975918 | CS |
| 52 | -0.9278 | -56.9202453988 | 1.63 | 2.88 | 0.68 | 458378 | 1.2164042 | CS |
| 156 | 0.2922 | 71.2682926829 | 0.41 | 8.6 | 0.1811 | 366416 | 1.37007712 | CS |
| 260 | 0.2372 | 51.0107526882 | 0.465 | 8.6 | 0.1811 | 1534102 | 0.77020461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 0.7218 | -0.059 | -7.56 | 0.76 | 0.7744 | 0.6824 | 899520 |
| 1742941800 | 0.7808 | 0.0279 | 3.71 | 0.8 | 0.8349 | 0.7332999 | 6111827 |
| 1742855400 | 0.7529 | -0.0565 | -6.98 | 0.81 | 0.8299 | 0.7529 | 274027 |
| 1742596200 | 0.8094 | 0.047 | 6.16 | 0.78 | 0.8199999 | 0.758 | 476346 |
| 1742509800 | 0.7624 | -0.0403 | -5.02 | 0.8155 | 0.834 | 0.7624 | 211739 |
| 1742423400 | 0.8027 | 0.0077 | 0.97 | 0.79 | 0.84 | 0.79 | 196659 |
| 1742337000 | 0.795 | -0.0151 | -1.86 | 0.781 | 0.8299 | 0.78 | 144620 |
| 1742250600 | 0.8101 | 0.0193001 | 2.44 | 0.8546 | 0.871012 | 0.7614 | 364801 |
| 1741991400 | 0.7907999 | 0.0298999 | 3.93 | 0.76 | 0.84 | 0.757 | 471944 |
| 1741905000 | 0.7609 | -0.012 | -1.55 | 0.7692 | 0.8097 | 0.7532 | 408102 |
| 1741818600 | 0.7729 | 0.0069 | 0.90 | 0.7844 | 0.7844 | 0.7299 | 355707 |
| 1741732200 | 0.766 | -0.0065 | -0.84 | 0.79 | 0.8 | 0.7301 | 461395 |
| 1741645800 | 0.7725 | -0.0125 | -1.59 | 0.8098 | 0.8179999 | 0.7683 | 315683 |
| 1741390200 | 0.785 | -0.0387 | -4.70 | 0.801 | 0.838 | 0.77 | 369844 |
| 1741303800 | 0.8237 | -0.0283 | -3.32 | 0.87 | 0.872 | 0.8 | 715920 |
| 1741217400 | 0.852 | -0.001 | -0.12 | 0.9 | 0.9 | 0.83 | 212288 |
| 1741131000 | 0.853 | 0.0031 | 0.36 | 0.85 | 0.935 | 0.8199999 | 306811 |
| 1741044600 | 0.8499 | -0.063 | -6.90 | 0.9035 | 0.9187 | 0.8438 | 296459 |
| 1740785400 | 0.9129 | 0.0079 | 0.87 | 0.94 | 0.94 | 0.8528 | 453809 |
| 1740699000 | 0.905 | -0.0747 | -7.62 | 0.975 | 0.975 | 0.892 | 420932 |
| 1740612600 | 0.9797 | 0.0592 | 6.43 | 0.935 | 0.9797 | 0.9 | 269839 |
| 1740526200 | 0.9205 | -0.0295 | -3.11 | 0.95 | 0.99 | 0.9 | 461269 |
| 1740439800 | 0.95 | -0.05 | -5.00 | 1.01 | 1.01 | 0.911 | 535809 |
| 1740180600 | 1 | -0.02 | -1.96 | 1 | 1.04 | 0.9624 | 799048 |
| 1740094200 | 1.02 | 0.01 | 0.99 | 0.99 | 1.05 | 0.9801 | 395193 |
| 1740007800 | 1.01 | -0.02 | -1.94 | 1.04 | 1.0596 | 0.986 | 581105 |
| 1739921400 | 1.03 | 0.03 | 3.00 | 1.03 | 1.08 | 1 | 731302 |
| 1739575800 | 1 | -0.06 | -5.66 | 1.04 | 1.07 | 0.9883 | 775604 |
| 1739489400 | 1.06 | 0.07 | 7.10 | 1.02 | 1.16 | 1 | 1909954 |
| 1739403000 | 0.9897 | -0.0004 | -0.04 | 0.9252 | 1.01 | 0.8813 | 884949 |
| 1739316600 | 0.9901 | 0.0322 | 3.36 | 0.91 | 1.0499 | 0.9 | 398068 |
| 1739230200 | 0.9579 | -0.0921 | -8.77 | 1.05 | 1.08 | 0.9 | 1325765 |
| 1738971000 | 1.05 | 0.06 | 6.06 | 1.02 | 1.15 | 1.01 | 2200268 |
| 1738884600 | 0.99 | 0.124 | 14.32 | 0.88 | 1.3799999 | 0.871 | 19009212 |
| 1738798200 | 0.866 | 0.0576 | 7.13 | 0.8007 | 0.879499 | 0.8007 | 309274 |
| 1738711800 | 0.8084 | 0.0084 | 1.05 | 0.84 | 0.8697 | 0.8028 | 1015903 |
| 1738625400 | 0.8 | -0.1115 | -12.23 | 0.888 | 0.9096 | 0.79 | 1703990 |
| 1738366200 | 0.9115 | 0.0115 | 1.28 | 0.891 | 0.93819 | 0.885101 | 252764 |
| 1738279800 | 0.9 | -0.009 | -0.99 | 0.9136 | 0.949799 | 0.86 | 302813 |
| 1738193400 | 0.909 | 0.0062 | 0.69 | 0.91 | 0.9499 | 0.87 | 191921 |
| 1738107000 | 0.9028 | 0.0328 | 3.77 | 0.9334 | 0.97 | 0.8935 | 273834 |
| 1738020600 | 0.87 | -0.0849 | -8.89 | 0.95 | 0.95 | 0.86 | 428827 |
| 1737761400 | 0.9549 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.9 | 286299 |
| 1737675000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1737588600 | 0.96 | -0.14 | -12.73 | 1.09 | 1.09 | 0.94 | 496151 |
| 1737502200 | 1.1 | 0.04 | 3.77 | 1.08 | 1.12 | 1.05 | 225451 |
| 1737156600 | 1.06 | -0.01 | -0.89 | 1.05 | 1.08 | 1.03 | 314128 |
| 1737070200 | 1.0694999 | -0.01 | -0.97 | 1.09 | 1.1399999 | 1.03 | 257483 |
| 1736983800 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1799 | 1.07 | 241920 |
| 1736897400 | 1.12 | 0.01 | 0.90 | 1.15 | 1.18 | 1.07 | 464845 |
| 1736811000 | 1.11 | -0.02 | -1.77 | 1.12 | 1.19 | 1.06 | 184359 |
| 1736551800 | 1.1299999 | -0.07 | -5.83 | 1.24 | 1.2525 | 1.1 | 154418 |
| 1736379000 | 1.2 | -0.01 | -0.83 | 1.25 | 1.3227 | 1.12 | 263357 |
| 1736292600 | 1.21 | -0.11 | -8.33 | 1.3 | 1.4 | 1.2 | 301305 |
| 1736206200 | 1.32 | -0.05 | -3.65 | 1.43 | 1.45 | 1.3 | 507320 |
| 1735947000 | 1.37 | 0.07 | 5.38 | 1.31 | 1.45 | 1.31 | 813024 |
| 1735860600 | 1.3 | 0.19 | 17.12 | 1.11 | 1.3 | 1.05 | 608095 |
| 1735687800 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.18 | 1.07 | 368831 |
| 1735601400 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.03 | 446198 |
| 1735342200 | 1.1 | -0.01 | -0.90 | 1.11 | 1.15 | 1.06 | 463827 |
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
