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 | -0.036882 | -8.58719441211 | 0.4295 | 0.4498 | 0.3703 | 432541 | 0.40246434 | CS |
| 4 | 0.007618 | 1.9787012987 | 0.385 | 0.4799 | 0.3261 | 327543 | 0.40096763 | CS |
| 12 | -0.058382 | -12.9450110865 | 0.451 | 1.49 | 0.31 | 4359825 | 0.61583936 | CS |
| 26 | -0.407382 | -50.92275 | 0.8 | 1.49 | 0.31 | 2026676 | 0.61508318 | CS |
| 52 | -1.407382 | -78.1878888889 | 1.8 | 1.9021 | 0.31 | 1070022 | 0.63850413 | CS |
| 156 | -0.947382 | -70.7001492537 | 1.34 | 5.3724 | 0.31 | 468181 | 0.9789905 | CS |
| 260 | -2.497382 | -86.4146020761 | 2.89 | 5.3724 | 0.31 | 452458 | 0.99714375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.3987 | 0.0106 | 2.73 | 0.399 | 0.4099999 | 0.380101 | 37725 |
| 1741044900 | 0.3881 | -0.0309 | -7.37 | 0.417 | 0.428899 | 0.3875 | 192040 |
| 1740785700 | 0.419 | 0.022 | 5.54 | 0.3965 | 0.419 | 0.3801 | 181874 |
| 1740699300 | 0.397 | -0.052 | -11.58 | 0.4355 | 0.4364 | 0.3703 | 1569113 |
| 1740612900 | 0.449 | 0.0122 | 2.79 | 0.4295 | 0.4498 | 0.4101 | 181953 |
| 1740526500 | 0.4368 | 0.0131 | 3.09 | 0.4109999 | 0.4488 | 0.3849 | 277579 |
| 1740440100 | 0.4237 | 0.0127001 | 3.09 | 0.4045 | 0.4299 | 0.3805 | 251243 |
| 1740180900 | 0.4109999 | -0.012 | -2.84 | 0.4109999 | 0.4205 | 0.4045 | 55214 |
| 1740094500 | 0.423 | -0.001 | -0.24 | 0.42 | 0.424 | 0.392 | 198943 |
| 1740008100 | 0.424 | -0.007 | -1.62 | 0.444 | 0.452622 | 0.4102 | 188960 |
| 1739921700 | 0.431 | 0 | 0.00 | 0.44 | 0.46 | 0.4104999 | 255480 |
| 1739576100 | 0.431 | 0.0311 | 7.78 | 0.3998 | 0.4432 | 0.372301 | 423048 |
| 1739489700 | 0.3999 | 0.0153 | 3.98 | 0.3846 | 0.4002 | 0.3701 | 167088 |
| 1739403300 | 0.3846 | -0.0304 | -7.33 | 0.4025 | 0.414999 | 0.3595999 | 309299 |
| 1739316900 | 0.415 | 0.035 | 9.21 | 0.3745 | 0.4799 | 0.3664 | 610441 |
| 1739230500 | 0.38 | 0.0407 | 12.00 | 0.349 | 0.3975 | 0.3306 | 443329 |
| 1738971300 | 0.3393 | -0.0201 | -5.59 | 0.352 | 0.3653 | 0.3261 | 317866 |
| 1738884900 | 0.3594 | -0.0009 | -0.25 | 0.36 | 0.3808 | 0.350501 | 143337 |
| 1738798500 | 0.3603 | -0.0319 | -8.13 | 0.385 | 0.39 | 0.3502 | 418785 |
| 1738712100 | 0.3922 | -0.0078 | -1.95 | 0.4 | 0.4099999 | 0.382 | 118381 |
| 1738625700 | 0.4 | -0.0028 | -0.70 | 0.4 | 0.4 | 0.38 | 164434 |
| 1738366500 | 0.4028 | -0.0158 | -3.77 | 0.42 | 0.4304 | 0.4001 | 44621 |
| 1738280100 | 0.4186 | 0.0061 | 1.48 | 0.4015 | 0.42 | 0.4 | 84994 |
| 1738193700 | 0.4125 | -0.0265 | -6.04 | 0.44 | 0.45 | 0.4015 | 101856 |
| 1738107300 | 0.439 | 0.0187 | 4.45 | 0.4103 | 0.4399 | 0.3916 | 157758 |
| 1738020900 | 0.4203 | -0.0057 | -1.34 | 0.436 | 0.4549 | 0.410101 | 128632 |
| 1737761700 | 0.426 | -0.0061 | -1.41 | 0.4231 | 0.4704 | 0.4109 | 401918 |
| 1737675300 | 0.4321 | 0 | 0.00 | 0.4321 | 0.4321 | 0.4321 | 0 |
| 1737588900 | 0.4321 | -0.0422 | -8.90 | 0.462 | 0.474 | 0.42 | 235082 |
| 1737502500 | 0.4743 | -0.0012 | -0.25 | 0.4612 | 0.4868 | 0.461 | 112788 |
| 1737156900 | 0.4755 | -0.0144 | -2.94 | 0.4752 | 0.5 | 0.4649 | 212485 |
| 1737070500 | 0.4899 | 0.01465 | 3.08 | 0.48 | 0.49 | 0.46 | 204897 |
| 1736984100 | 0.47525 | 0.02025 | 4.45 | 0.4545 | 0.48 | 0.45 | 189706 |
| 1736897700 | 0.455 | -0.0044 | -0.96 | 0.46 | 0.4701 | 0.443 | 190457 |
| 1736811300 | 0.4594 | -0.0576 | -11.14 | 0.5 | 0.5 | 0.425 | 384160 |
| 1736552100 | 0.517 | 0.0422 | 8.89 | 0.465 | 0.5598999 | 0.465 | 443072 |
| 1736379300 | 0.4748 | -0.1102 | -18.84 | 0.5391 | 0.55 | 0.45 | 570210 |
| 1736292900 | 0.585 | -0.025 | -4.10 | 0.5673 | 0.59 | 0.531 | 407769 |
| 1736206500 | 0.61 | -0.0313 | -4.88 | 0.6395 | 0.6395 | 0.6 | 521867 |
| 1735947300 | 0.6413 | 0.0153 | 2.44 | 0.6499 | 0.66 | 0.6036 | 423374 |
| 1735860900 | 0.626 | 0.1059 | 20.36 | 0.53 | 0.659999 | 0.525 | 2320286 |
| 1735688100 | 0.5201 | -0.12 | -18.75 | 0.68 | 0.6879999 | 0.52 | 885340 |
| 1735601700 | 0.6401 | -0.085 | -11.72 | 0.6901 | 0.744495 | 0.6352 | 814598 |
| 1735342500 | 0.7251 | -0.1259 | -14.79 | 0.83 | 0.84 | 0.65 | 1713290 |
| 1735256100 | 0.851 | 0.0062 | 0.73 | 0.8347 | 0.91 | 0.7519 | 1855612 |
| 1735077840 | 0.8448 | 0.0087 | 1.04 | 0.8198 | 0.89 | 0.73 | 1884978 |
| 1734996900 | 0.8361 | 0.2391 | 40.05 | 0.62 | 0.8499 | 0.61 | 6463704 |
| 1734737700 | 0.597 | -0.023 | -3.71 | 0.5999 | 0.6795 | 0.52 | 7062394 |
| 1734651300 | 0.62 | 0.239 | 62.73 | 0.8129999 | 1.49 | 0.4 | 195892636 |
| 1734564900 | 0.381 | -0.0061 | -1.58 | 0.4079999 | 0.4099 | 0.38 | 2454711 |
| 1734478500 | 0.3871 | 0.0068 | 1.79 | 0.45 | 0.45 | 0.36 | 809846 |
| 1734392100 | 0.3803 | -0.0396 | -9.43 | 0.4099999 | 0.4401 | 0.3803 | 141374 |
| 1734132900 | 0.4199 | 0.03 | 7.69 | 0.36 | 0.42 | 0.36 | 401233 |
| 1734046500 | 0.3899 | -0.0261 | -6.27 | 0.3985 | 0.4 | 0.31 | 1053987 |
| 1733960100 | 0.416 | -0.0356 | -7.88 | 0.451 | 0.48 | 0.416 | 354774 |
| 1733873700 | 0.4516 | 0.0006 | 0.13 | 0.47 | 0.4899 | 0.45 | 216362 |
| 1733787300 | 0.451 | 0.0252 | 5.92 | 0.45 | 0.47 | 0.42 | 810122 |
| 1733528100 | 0.4258 | 0.0048 | 1.14 | 0.42 | 0.44 | 0.4101 | 245289 |
| 1733441700 | 0.421 | 0.0008 | 0.19 | 0.4295 | 0.4699 | 0.4099999 | 228805 |
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
