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 | -0.06 | -15.1898734177 | 0.395 | 0.405 | 0.315 | 617820 | 0.3613938 | CS |
| 4 | 0.005 | 1.51515151515 | 0.33 | 0.49 | 0.315 | 648828 | 0.40854625 | CS |
| 12 | -0.05 | -12.987012987 | 0.385 | 0.49 | 0.3 | 455785 | 0.38378835 | CS |
| 26 | -0.08 | -19.2771084337 | 0.415 | 0.5 | 0.29 | 385214 | 0.38302801 | CS |
| 52 | 0.06 | 21.8181818182 | 0.275 | 0.76 | 0.235 | 529069 | 0.45458991 | CS |
| 156 | 0.235 | 235 | 0.1 | 0.76 | 0.08 | 519530 | 0.43806203 | CS |
| 260 | 0.235 | 235 | 0.1 | 0.76 | 0.08 | 519530 | 0.43806203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.35 | 0.33 | 372813 |
| 1732226700 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.315 | 548835 |
| 1732140300 | 0.34 | -0.01 | -2.86 | 0.35 | 0.37 | 0.33 | 571332 |
| 1732053900 | 0.35 | -0.045 | -11.39 | 0.4 | 0.4 | 0.3449999 | 843846 |
| 1731967500 | 0.395 | 0.025 | 6.76 | 0.375 | 0.405 | 0.37 | 846094 |
| 1731708300 | 0.37 | -0.02 | -5.13 | 0.395 | 0.395 | 0.37 | 278992 |
| 1731621900 | 0.39 | -0.01 | -2.50 | 0.44 | 0.445 | 0.385 | 1277473 |
| 1731535500 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.38 | 321286 |
| 1731449100 | 0.39 | -0.05 | -11.36 | 0.44 | 0.44 | 0.37 | 781125 |
| 1731362700 | 0.44 | -0.005 | -1.12 | 0.45 | 0.46 | 0.435 | 193279 |
| 1731103500 | 0.445 | -0.025 | -5.32 | 0.48 | 0.48 | 0.445 | 183846 |
| 1731017100 | 0.47 | 0.025 | 5.62 | 0.445 | 0.48 | 0.43 | 470662 |
| 1730930700 | 0.445 | -0.025 | -5.32 | 0.435 | 0.45 | 0.425 | 217768 |
| 1730844300 | 0.47 | 0.03 | 6.82 | 0.445 | 0.475 | 0.445 | 280810 |
| 1730757900 | 0.44 | -0.045 | -9.28 | 0.46 | 0.485 | 0.43 | 516932 |
| 1730495100 | 0.485 | 0.09 | 22.78 | 0.39 | 0.49 | 0.39 | 2246210 |
| 1730408700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 656370 |
| 1730322300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.38 | 301719 |
| 1730235900 | 0.4099999 | 0.0749999 | 22.39 | 0.335 | 0.415 | 0.335 | 1560859 |
| 1730149500 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.35 | 0.33 | 324215 |
| 1729890300 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.355 | 0.33 | 554901 |
| 1729803900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.335 | 0.31 | 803839 |
| 1729717500 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.3 | 2059022 |
| 1729631100 | 0.325 | -0.015 | -4.41 | 0.3449999 | 0.3449999 | 0.325 | 225829 |
| 1729544700 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 229065 |
| 1729285500 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.355 | 109553 |
| 1729199100 | 0.365 | 0 | 0.00 | 0.375 | 0.375 | 0.355 | 288162 |
| 1729112700 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.365 | 316589 |
| 1729026300 | 0.37 | 0.005 | 1.37 | 0.37 | 0.375 | 0.365 | 137003 |
| 1728680700 | 0.365 | -0.02 | -5.19 | 0.38 | 0.38 | 0.365 | 97005 |
| 1728594300 | 0.385 | 0.01 | 2.67 | 0.38 | 0.39 | 0.38 | 14034 |
| 1728507900 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 260085 |
| 1728421500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 193723 |
| 1728335100 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 621850 |
| 1728075900 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.355 | 198267 |
| 1727989500 | 0.37 | -0.01 | -2.63 | 0.38 | 0.39 | 0.37 | 226710 |
| 1727903100 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 192976 |
| 1727816700 | 0.39 | -0.025 | -6.02 | 0.4099999 | 0.4099999 | 0.37 | 847539 |
| 1727730300 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4 | 176698 |
| 1727471100 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.4099999 | 122800 |
| 1727384700 | 0.4099999 | 0.0399999 | 10.81 | 0.375 | 0.44 | 0.37 | 1100052 |
| 1727298300 | 0.37 | 0.01 | 2.78 | 0.36 | 0.38 | 0.355 | 297477 |
| 1727211900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 60037 |
| 1727125500 | 0.36 | 0.02 | 5.88 | 0.35 | 0.37 | 0.3449999 | 318623 |
| 1726866300 | 0.34 | -0.005 | -1.45 | 0.34 | 0.355 | 0.34 | 142369 |
| 1726779900 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 28916 |
| 1726693500 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.36 | 0.335 | 162303 |
| 1726607100 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.335 | 193323 |
| 1726520700 | 0.34 | -0.03 | -8.11 | 0.37 | 0.37 | 0.34 | 794503 |
| 1726261500 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.365 | 258610 |
| 1726175100 | 0.365 | 0.035 | 10.61 | 0.335 | 0.37 | 0.335 | 367600 |
| 1726088700 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 67650 |
| 1726002300 | 0.33 | -0.02 | -5.71 | 0.34 | 0.34 | 0.325 | 317960 |
| 1725915900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 39438 |
| 1725656700 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.335 | 434362 |
| 1725570300 | 0.355 | -0.025 | -6.58 | 0.38 | 0.38 | 0.35 | 693236 |
| 1725483900 | 0.38 | 0.01 | 2.70 | 0.365 | 0.38 | 0.36 | 361918 |
| 1725397500 | 0.37 | -0.005 | -1.33 | 0.38 | 0.385 | 0.36 | 377373 |
| 1725051900 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.37 | 322488 |
| 1724965500 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.38 | 443575 |
| 1724879100 | 0.385 | -0.025 | -6.10 | 0.4 | 0.42 | 0.385 | 558491 |
| 1724792700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.395 | 410857 |
| 1724706300 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4099999 | 0.38 | 1150686 |
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
