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 | -0.02 | -1.66666666667 | 1.2 | 1.22 | 1.15 | 33135 | 1.18659564 | CS |
| 4 | 0.15 | 14.5631067961 | 1.03 | 1.25 | 1 | 55125 | 1.18968911 | CS |
| 12 | 0.15 | 14.5631067961 | 1.03 | 1.25 | 0.83 | 95891 | 1.00936296 | CS |
| 26 | -0.3 | -20.2702702703 | 1.48 | 1.49 | 0.83 | 94395 | 1.17212241 | CS |
| 52 | -0.02 | -1.66666666667 | 1.2 | 1.53 | 0.83 | 150394 | 1.18984106 | CS |
| 156 | -0.42 | -26.25 | 1.6 | 2.29 | 0.83 | 145961 | 1.45116236 | CS |
| 260 | 1.145 | 3271.42857143 | 0.035 | 2.29 | 0.03 | 139666 | 1.22404621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743023100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 10937 |
| 1742936700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.18 | 900 |
| 1742850300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.18 | 98400 |
| 1742591100 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.16 | 53836 |
| 1742504700 | 1.19 | -0.02 | -1.65 | 1.2 | 1.2 | 1.19 | 1600 |
| 1742418300 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.2 | 15400 |
| 1742331900 | 1.24 | 0.03 | 2.48 | 1.22 | 1.25 | 1.22 | 35300 |
| 1742245500 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.19 | 51100 |
| 1741986300 | 1.24 | 0 | 0.00 | 1.23 | 1.24 | 1.18 | 105127 |
| 1741899900 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.23 | 64900 |
| 1741813500 | 1.24 | 0.01 | 0.81 | 1.22 | 1.25 | 1.22 | 65900 |
| 1741727100 | 1.23 | 0.03 | 2.50 | 1.2 | 1.25 | 1.2 | 181800 |
| 1741640700 | 1.2 | 0 | 0.00 | 1.19 | 1.2 | 1.15 | 65700 |
| 1741385100 | 1.2 | 0.08 | 7.14 | 1.1399999 | 1.2 | 1.11 | 53175 |
| 1741298700 | 1.12 | 0 | 0.00 | 1.15 | 1.16 | 1.08 | 42698 |
| 1741212300 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.12 | 8500 |
| 1741125900 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.1299999 | 68690 |
| 1741039500 | 1.15 | 0.07 | 6.48 | 1.09 | 1.15 | 1.085 | 56434 |
| 1740780300 | 1.08 | 0.03 | 2.86 | 1 | 1.08 | 1 | 62183 |
| 1740693900 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 59920 |
| 1740607500 | 1.04 | 0.03 | 2.46 | 1.02 | 1.04 | 1 | 41700 |
| 1740521100 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.03 | 1.01 | 61600 |
| 1740434700 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1 | 49900 |
| 1740175500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 64250 |
| 1740089100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.99 | 18250 |
| 1740002700 | 1.02 | 0 | 0.00 | 0.99 | 1.02 | 0.99 | 25500 |
| 1739916300 | 1.02 | 0 | 0.00 | 1 | 1.03 | 0.99 | 44900 |
| 1739570700 | 1.02 | 0.01 | 0.99 | 1.02 | 1.03 | 0.96 | 36100 |
| 1739484300 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.98 | 17633 |
| 1739397900 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.01 | 700 |
| 1739311500 | 1 | -0.04 | -3.85 | 1.04 | 1.06 | 1 | 22001 |
| 1739225100 | 1.04 | 0.04 | 4.00 | 1 | 1.07 | 1 | 43600 |
| 1738965900 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 17400 |
| 1738879500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 2200 |
| 1738793100 | 1.02 | -0.01 | -0.97 | 1.01 | 1.03 | 0.99 | 106850 |
| 1738706700 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 14400 |
| 1738620300 | 1.05 | -0.02 | -1.87 | 1.05 | 1.06 | 1.04 | 19500 |
| 1738361100 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.06 | 94400 |
| 1738274700 | 1.07 | 0.04 | 3.88 | 1.05 | 1.09 | 1.05 | 342933 |
| 1738188300 | 1.03 | 0.13 | 14.44 | 0.95 | 1.03 | 0.9 | 373500 |
| 1738101900 | 0.9 | 0.02 | 2.27 | 0.89 | 0.91 | 0.83 | 1944837 |
| 1738015500 | 0.88 | -0.05 | -5.38 | 0.94 | 0.95 | 0.87 | 67433 |
| 1737756300 | 0.93 | -0.01 | -1.06 | 0.96 | 0.96 | 0.93 | 26500 |
| 1737669900 | 0.94 | -0.03 | -3.09 | 0.96 | 0.97 | 0.94 | 53515 |
| 1737583500 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.96 | 39800 |
| 1737497100 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 11000 |
| 1737410700 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.97 | 4800 |
| 1737151500 | 0.99 | 0.03 | 3.13 | 0.98 | 0.99 | 0.97 | 130800 |
| 1737065100 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.96 | 198400 |
| 1736978700 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.95 | 43500 |
| 1736892300 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.96 | 131314 |
| 1736805900 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.98 | 39613 |
| 1736546700 | 1.01 | -0.01 | -0.98 | 1.0149999 | 1.02 | 1.01 | 2700 |
| 1736460300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 12000 |
| 1736373900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1 | 343300 |
| 1736287500 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 15051 |
| 1736201100 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.04 | 85900 |
| 1735941900 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 4400 |
| 1735855500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.03 | 2900 |
| 1735682700 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 35200 |
| 1735596300 | 1.04 | -0.01 | -0.95 | 1.03 | 1.05 | 1 | 97350 |
| 1735337100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 62712 |
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
