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 | -0.005 | -1.75438596491 | 0.285 | 0.3 | 0.25 | 101976 | 0.2779124 | CS |
| 4 | -0.095 | -25.3333333333 | 0.375 | 0.4 | 0.25 | 111176 | 0.32242495 | CS |
| 12 | -0.175 | -38.4615384615 | 0.455 | 0.485 | 0.25 | 99638 | 0.38277057 | CS |
| 26 | -0.01 | -3.44827586207 | 0.29 | 0.65 | 0.25 | 130835 | 0.38692906 | CS |
| 52 | -0.07 | -20 | 0.35 | 0.65 | 0.21 | 85761 | 0.36026753 | CS |
| 156 | -5.21 | -94.8998178506 | 5.49 | 5.49 | 0.14 | 52681 | 0.31078089 | CS |
| 260 | -5.17 | -94.8623853211 | 5.45 | 5.49 | 0.14 | 43123 | 0.31130879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.26 | 26200 |
| 1740780300 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.25 | 162000 |
| 1740693900 | 0.265 | -0.025 | -8.62 | 0.2849999 | 0.29 | 0.25 | 95208 |
| 1740607500 | 0.29 | 0.01 | 3.57 | 0.295 | 0.3 | 0.28 | 88769 |
| 1740521100 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.3 | 0.275 | 137705 |
| 1740434700 | 0.3 | 0.01 | 3.45 | 0.275 | 0.31 | 0.275 | 339273 |
| 1740175500 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.275 | 55453 |
| 1740089100 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.29 | 88500 |
| 1740002700 | 0.315 | -0.005 | -1.56 | 0.31 | 0.32 | 0.29 | 141542 |
| 1739916300 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.31 | 29662 |
| 1739570700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.32 | 52671 |
| 1739484300 | 0.34 | -0.01 | -2.86 | 0.33 | 0.35 | 0.32 | 202500 |
| 1739397900 | 0.35 | -0.01 | -2.78 | 0.355 | 0.36 | 0.3449999 | 95490 |
| 1739311500 | 0.36 | -0.02 | -5.26 | 0.375 | 0.38 | 0.36 | 42904 |
| 1739225100 | 0.38 | 0.02 | 5.56 | 0.355 | 0.39 | 0.355 | 152716 |
| 1738965900 | 0.36 | -0.03 | -7.69 | 0.395 | 0.395 | 0.36 | 168314 |
| 1738879500 | 0.39 | 0.02 | 5.41 | 0.33 | 0.39 | 0.33 | 27245 |
| 1738793100 | 0.37 | -0.02 | -5.13 | 0.4 | 0.4 | 0.365 | 167885 |
| 1738706700 | 0.39 | 0.015 | 4.00 | 0.375 | 0.395 | 0.375 | 38300 |
| 1738620300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.395 | 0.375 | 56160 |
| 1738361100 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4099999 | 0.39 | 48000 |
| 1738274700 | 0.4099999 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 100100 |
| 1738188300 | 0.4099999 | 0.0099999 | 2.50 | 0.38 | 0.4099999 | 0.375 | 94503 |
| 1738101900 | 0.4 | 0.015 | 3.90 | 0.38 | 0.4 | 0.38 | 43500 |
| 1738015500 | 0.385 | -0.04 | -9.41 | 0.42 | 0.43 | 0.35 | 131486 |
| 1737756300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.45 | 0.4099999 | 163320 |
| 1737669900 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.395 | 67716 |
| 1737583500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.44 | 0.4 | 72639 |
| 1737497100 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.44 | 0.4 | 73092 |
| 1737410700 | 0.405 | -0.05 | -10.99 | 0.45 | 0.45 | 0.4 | 21424 |
| 1737151500 | 0.455 | 0.065 | 16.67 | 0.38 | 0.455 | 0.38 | 67589 |
| 1737065100 | 0.39 | -0.02 | -4.88 | 0.39 | 0.39 | 0.38 | 127480 |
| 1736978700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.395 | 52250 |
| 1736892300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.39 | 126480 |
| 1736805900 | 0.395 | -0.055 | -12.22 | 0.425 | 0.435 | 0.395 | 133783 |
| 1736546700 | 0.45 | -0.01 | -2.17 | 0.45 | 0.46 | 0.44 | 154551 |
| 1736460300 | 0.46 | -0.01 | -2.13 | 0.43 | 0.48 | 0.43 | 69342 |
| 1736373900 | 0.47 | 0.01 | 2.17 | 0.415 | 0.485 | 0.415 | 309407 |
| 1736287500 | 0.46 | 0.06 | 15.00 | 0.4099999 | 0.465 | 0.4099999 | 94500 |
| 1736201100 | 0.4 | -0.04 | -9.09 | 0.45 | 0.46 | 0.4 | 162465 |
| 1735941900 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.42 | 105205 |
| 1735855500 | 0.45 | 0.01 | 2.27 | 0.4099999 | 0.45 | 0.4099999 | 112782 |
| 1735682700 | 0.44 | 0.0300001 | 7.32 | 0.4 | 0.44 | 0.39 | 129046 |
| 1735596300 | 0.4099999 | 0.0249999 | 6.49 | 0.4099999 | 0.4099999 | 0.37 | 61805 |
| 1735337100 | 0.385 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 77619 |
| 1735077900 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 1500 |
| 1734991500 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.375 | 37840 |
| 1734732300 | 0.38 | 0 | 0.00 | 0.365 | 0.39 | 0.355 | 125350 |
| 1734645900 | 0.38 | -0.02 | -5.00 | 0.395 | 0.415 | 0.36 | 101863 |
| 1734559500 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 32000 |
| 1734473100 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4099999 | 0.38 | 75862 |
| 1734386700 | 0.4 | -0.05 | -11.11 | 0.435 | 0.435 | 0.385 | 68256 |
| 1734127500 | 0.45 | 0.0400001 | 9.76 | 0.415 | 0.4675 | 0.415 | 162250 |
| 1734041100 | 0.4099999 | -0.025 | -5.75 | 0.42 | 0.42 | 0.39 | 45100 |
| 1733954700 | 0.435 | 0.015 | 3.57 | 0.42 | 0.44 | 0.4 | 66000 |
| 1733868300 | 0.42 | -0.035 | -7.69 | 0.455 | 0.465 | 0.42 | 95136 |
| 1733781900 | 0.455 | -0.01 | -2.15 | 0.48 | 0.48 | 0.455 | 35150 |
| 1733522700 | 0.465 | -0.03 | -6.06 | 0.49 | 0.495 | 0.445 | 127025 |
| 1733436300 | 0.495 | 0.045 | 10.00 | 0.465 | 0.495 | 0.44 | 12450 |
| 1733349900 | 0.45 | 0.01 | 2.27 | 0.43 | 0.46 | 0.43 | 133007 |
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
