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 | -0.035 | -14 | 0.25 | 0.27 | 0.21 | 336016 | 0.24027529 | CS |
| 4 | -0.215 | -50 | 0.43 | 0.54 | 0.21 | 204097 | 0.29366392 | CS |
| 12 | -0.19 | -46.9135802469 | 0.405 | 0.54 | 0.21 | 97246 | 0.33776293 | CS |
| 26 | -0.205 | -48.8095238095 | 0.42 | 0.54 | 0.21 | 47903 | 0.34244979 | CS |
| 52 | -0.145 | -40.2777777778 | 0.36 | 0.55 | 0.21 | 25085 | 0.34230971 | CS |
| 156 | -1.985 | -90.2272727273 | 2.2 | 3.1 | 0.21 | 12843 | 0.59968107 | CS |
| 260 | -1.135 | -84.0740740741 | 1.35 | 7 | 0.21 | 47292 | 1.93806102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917900 | 0.215 | -0.015 | -6.52 | 0.23 | 0.235 | 0.21 | 163575 |
| 1732831500 | 0.23 | -0.02 | -8.00 | 0.245 | 0.25 | 0.22 | 584799 |
| 1732745100 | 0.25 | 0 | 0.00 | 0.25 | 0.265 | 0.245 | 167600 |
| 1732658700 | 0.25 | 0.01 | 4.17 | 0.245 | 0.27 | 0.23 | 441700 |
| 1732572300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.26 | 0.24 | 442479 |
| 1732313100 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 43500 |
| 1732226700 | 0.245 | 0.005 | 2.08 | 0.25 | 0.27 | 0.24 | 413841 |
| 1732140300 | 0.24 | -0.02 | -7.69 | 0.25 | 0.255 | 0.24 | 318800 |
| 1732053900 | 0.26 | -0.045 | -14.75 | 0.305 | 0.305 | 0.25 | 445500 |
| 1731967500 | 0.305 | 0.005 | 1.67 | 0.305 | 0.315 | 0.2849999 | 330268 |
| 1731708300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.275 | 215000 |
| 1731621900 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 11703 |
| 1731535500 | 0.31 | -0.21 | -40.38 | 0.28 | 0.32 | 0.28 | 45500 |
| 1731449100 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 32379 |
| 1731362700 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.49 | 38250 |
| 1731103500 | 0.52 | 0.01 | 1.96 | 0.51 | 0.53 | 0.5 | 48696 |
| 1731017100 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.5 | 6088 |
| 1730930700 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.495 | 20046 |
| 1730844300 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.5 | 77000 |
| 1730757900 | 0.52 | 0.02 | 4.00 | 0.52 | 0.54 | 0.52 | 257288 |
| 1730495100 | 0.5 | 0.08 | 19.05 | 0.43 | 0.5 | 0.43 | 141500 |
| 1730408700 | 0.42 | -0.02 | -4.55 | 0.435 | 0.435 | 0.42 | 53200 |
| 1730322300 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.43 | 30800 |
| 1730235900 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 5000 |
| 1730149500 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 26893 |
| 1729890300 | 0.5 | 0.06 | 13.64 | 0.45 | 0.5 | 0.45 | 63007 |
| 1729803900 | 0.44 | -0.02 | -4.35 | 0.465 | 0.465 | 0.44 | 53144 |
| 1729717500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 14000 |
| 1729631100 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 67500 |
| 1729544700 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.46 | 23500 |
| 1729285500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 61500 |
| 1729199100 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.45 | 8678 |
| 1729112700 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 4000 |
| 1729026300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 21000 |
| 1728680700 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.45 | 37500 |
| 1728594300 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 48589 |
| 1728507900 | 0.46 | -0.02 | -4.17 | 0.48 | 0.49 | 0.46 | 56896 |
| 1728421500 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.48 | 17700 |
| 1728335100 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 19500 |
| 1728075900 | 0.5 | -0.01 | -1.96 | 0.51 | 0.52 | 0.5 | 21000 |
| 1727989500 | 0.51 | 0.05 | 10.87 | 0.465 | 0.54 | 0.465 | 112044 |
| 1727903100 | 0.46 | 0.005 | 1.10 | 0.47 | 0.48 | 0.45 | 36740 |
| 1727816700 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 39781 |
| 1727730300 | 0.46 | 0.04 | 9.52 | 0.435 | 0.48 | 0.435 | 184474 |
| 1727471100 | 0.42 | 0.02 | 5.00 | 0.435 | 0.435 | 0.42 | 243028 |
| 1727384700 | 0.4 | -0.04 | -9.09 | 0.45 | 0.45 | 0.395 | 130190 |
| 1727298300 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 36000 |
| 1727211900 | 0.43 | -0.025 | -5.49 | 0.45 | 0.45 | 0.43 | 16000 |
| 1727125500 | 0.455 | 0.015 | 3.41 | 0.455 | 0.455 | 0.455 | 1379 |
| 1726866300 | 0.44 | -0.01 | -2.22 | 0.455 | 0.46 | 0.44 | 7700 |
| 1726779900 | 0.45 | 0.045 | 11.11 | 0.425 | 0.45 | 0.4 | 28000 |
| 1726693500 | 0.405 | -0.015 | -3.57 | 0.43 | 0.44 | 0.405 | 2500 |
| 1726607100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.425 | 0.395 | 11000 |
| 1726520700 | 0.4 | 0 | 0.00 | 0.42 | 0.435 | 0.4 | 20500 |
| 1726261500 | 0.4 | -0.03 | -6.98 | 0.44 | 0.44 | 0.39 | 27500 |
| 1726175100 | 0.43 | 0.015 | 3.61 | 0.4 | 0.43 | 0.4 | 65350 |
| 1726088700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 500 |
| 1726002300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 1000 |
| 1725915900 | 0.415 | 0.015 | 3.75 | 0.42 | 0.42 | 0.405 | 43500 |
| 1725656700 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 15000 |
| 1725570300 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 48000 |
| 1725483900 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 66000 |
| 1725397500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
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
