Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1.45 | -0.01 | -0.55 | 1.56 | 1.56 | 1.443 | 22400 |
| 1740675300 | 1.458 | 0.14 | 10.29 | 1.399 | 1.5049999 | 1.391 | 122240 |
| 1740588900 | 1.322 | -0.12 | -8.58 | 1.3839999 | 1.408 | 1.305 | 22120 |
| 1740502500 | 1.446 | -0.07 | -4.55 | 1.55 | 1.56 | 1.396 | 16280 |
| 1740416100 | 1.5149999 | -0.01 | -0.33 | 1.52 | 1.585 | 1.477 | 11902 |
| 1740156900 | 1.52 | -0.05 | -2.88 | 1.545 | 1.56 | 1.5049999 | 15000 |
| 1740070500 | 1.565 | 0.02 | 1.29 | 1.52 | 1.59 | 1.497 | 2150 |
| 1739984100 | 1.545 | 0.05 | 3.69 | 1.478 | 1.55 | 1.398 | 24855 |
| 1739897700 | 1.49 | -0.05 | -3.25 | 1.525 | 1.525 | 1.479 | 45016 |
| 1739811300 | 1.54 | -0.14 | -8.33 | 1.66 | 1.66 | 1.525 | 30584 |
| 1739552100 | 1.68 | -0.03 | -1.47 | 1.715 | 1.715 | 1.605 | 24100 |
| 1739465700 | 1.705 | -0.1 | -5.54 | 1.715 | 1.795 | 1.69 | 11214 |
| 1739379300 | 1.805 | 0.01 | 0.84 | 1.76 | 1.805 | 1.725 | 6000 |
| 1739292900 | 1.79 | -0.12 | -6.04 | 1.885 | 1.945 | 1.79 | 20100 |
| 1739206500 | 1.905 | -0.08 | -3.79 | 1.975 | 1.975 | 1.9 | 1100 |
| 1738947300 | 1.98 | 0.01 | 0.76 | 1.96 | 2 | 1.93 | 100 |
| 1738860900 | 1.965 | -0.24 | -10.88 | 2.1 | 2.13 | 1.965 | 1001 |
| 1738774500 | 2.205 | 0.06 | 2.56 | 2.185 | 2.235 | 2.16 | 4999 |
| 1738688100 | 2.15 | -0.19 | -8.12 | 2.335 | 2.475 | 2.145 | 7503 |
| 1738601700 | 2.34 | 0.09 | 4.23 | 2.585 | 2.605 | 2.325 | 25000 |
| 1738342500 | 2.245 | 0 | 0.22 | 2.23 | 2.255 | 2.16 | 0 |
| 1738256100 | 2.24 | -0.05 | -1.97 | 2.25 | 2.3 | 2.225 | 5005 |
| 1738169700 | 2.285 | -0.07 | -2.97 | 2.32 | 2.355 | 2.25 | 0 |
| 1738083300 | 2.355 | 0.04 | 1.51 | 2.36 | 2.37 | 2.2 | 35000 |
| 1737996900 | 2.32 | -0.03 | -1.07 | 2.495 | 2.515 | 2.285 | 9000 |
| 1737737700 | 2.345 | -0.03 | -1.26 | 2.32 | 2.37 | 2.215 | 6001 |
| 1737651300 | 2.375 | -0.13 | -5.00 | 2.565 | 2.565 | 2.375 | 0 |
| 1737564900 | 2.5 | 0.1 | 3.95 | 2.4049999 | 2.515 | 2.33 | 1500 |
| 1737478500 | 2.4049999 | 0.07 | 3.22 | 2.43 | 2.465 | 2.375 | 1100 |
| 1737392100 | 2.33 | -0.02 | -0.64 | 2.365 | 2.38 | 2.27 | 500 |
| 1737132900 | 2.345 | -0.27 | -10.15 | 2.57 | 2.585 | 2.34 | 0 |
| 1737046500 | 2.61 | -0.06 | -2.06 | 2.645 | 2.645 | 2.495 | 50 |
| 1736960100 | 2.665 | 2.64 | 8,783.33 | 2.935 | 2.96 | 2.65 | 0 |
| 1736873700 | 0.03 | -0.002 | -6.25 | 0.0315 | 0.0315 | 0.0295 | 260000 |
| 1736787300 | 0.032 | 0.0015 | 4.92 | 0.0315 | 0.033 | 0.031 | 460000 |
| 1736528100 | 0.0305 | 0.0015 | 5.17 | 0.029 | 0.0305 | 0.0285 | 622700 |
| 1736441700 | 0.029 | -0.0015 | -4.92 | 0.031 | 0.0315 | 0.0285 | 100000 |
| 1736355300 | 0.0305 | -0.001 | -3.17 | 0.0325 | 0.0325 | 0.0295 | 411000 |
| 1736268900 | 0.0315 | -0.001 | -3.08 | 0.033 | 0.035 | 0.0315 | 905000 |
| 1736182500 | 0.0325 | -0.005 | -13.33 | 0.0365 | 0.037 | 0.0325 | 955000 |
| 1735923300 | 0.0375 | 0.0015 | 4.17 | 0.036 | 0.038 | 0.036 | 20000 |
| 1735836900 | 0.036 | -0.001 | -2.70 | 0.0354999 | 0.04 | 0.035 | 0 |
| 1735577700 | 0.037 | -0.0005 | -1.33 | 0.038 | 0.0385 | 0.036 | 145000 |
| 1735318500 | 0.0375 | -0.003 | -7.41 | 0.0395 | 0.0415 | 0.0375 | 145000 |
| 1734972900 | 0.0405 | 0.0005 | 1.25 | 0.04 | 0.042 | 0.0395 | 0 |
| 1734713700 | 0.04 | 0.0005 | 1.27 | 0.0415 | 0.044 | 0.04 | 372999 |
| 1734627300 | 0.0395 | 0.0045 | 12.86 | 0.039 | 0.0405 | 0.037 | 448000 |
| 1734540900 | 0.035 | -0.001 | -2.78 | 0.0365 | 0.0365 | 0.0345 | 265000 |
| 1734454500 | 0.036 | 0.003 | 9.09 | 0.0345 | 0.0365 | 0.034 | 530000 |
| 1734368100 | 0.033 | 0.0005 | 1.54 | 0.032 | 0.0335 | 0.0315 | 0 |
| 1734108900 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0315 | 496000 |
| 1734022500 | 0.0325 | -0.001 | -2.99 | 0.0325 | 0.033 | 0.032 | 341000 |
| 1733936100 | 0.0335 | -0.001 | -2.90 | 0.035 | 0.035 | 0.033 | 280000 |
| 1733849700 | 0.0345 | 0.0005 | 1.47 | 0.0345 | 0.0354999 | 0.034 | 0 |
| 1733763300 | 0.034 | 0.001 | 3.03 | 0.0325 | 0.0345 | 0.032 | 130000 |
| 1733504100 | 0.033 | -0.0005 | -1.49 | 0.034 | 0.034 | 0.032 | 342000 |
| 1733417700 | 0.0335 | -0.005 | -12.99 | 0.038 | 0.038 | 0.0335 | 542000 |
| 1733331300 | 0.0385 | -0.0015 | -3.75 | 0.041 | 0.041 | 0.0365 | 278050 |
| 1733244900 | 0.04 | -0.0035 | -8.05 | 0.0425 | 0.0425 | 0.0395 | 229999 |
| 1733158500 | 0.0434999 | -0.0005 | -1.14 | 0.047 | 0.047 | 0.0425 | 346898 |
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
