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 | 0.1771 | 21.6450745539 | 0.8182 | 1.035 | 0.815 | 195895 | 0.93804413 | CS |
| 4 | 0.0053 | 0.535353535354 | 0.99 | 1.035 | 0.775 | 199722 | 0.87813119 | CS |
| 12 | 0.1354 | 15.7460169787 | 0.8599 | 1.88 | 0.775 | 296507 | 1.22714685 | CS |
| 26 | -0.2247 | -18.4180327869 | 1.22 | 1.88 | 0.7 | 167647 | 1.19508206 | CS |
| 52 | -1.7547 | -63.8072727273 | 2.75 | 3.42 | 0.7 | 114964 | 1.4461995 | CS |
| 156 | -12.7947 | -92.7824510515 | 13.79 | 13.85 | 0.7 | 186724 | 4.10015369 | CS |
| 260 | -21.3347 | -95.5427675773 | 22.33 | 34.45 | 0.7 | 281617 | 13.04702384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.9953 | -0.0147 | -1.46 | 1.01 | 1.03 | 0.9392 | 101917 |
| 1732750500 | 1.01 | 0.08 | 8.63 | 0.92 | 1.035 | 0.92 | 315863 |
| 1732664100 | 0.9298 | 0.0278 | 3.08 | 0.91 | 0.9499 | 0.8827 | 109406 |
| 1732577700 | 0.902 | 0.067 | 8.02 | 0.8149999 | 0.91 | 0.81 | 232529 |
| 1732318500 | 0.835 | 0.0168 | 2.05 | 0.802 | 0.8497 | 0.802 | 132623 |
| 1732232100 | 0.8182 | 0.0332 | 4.23 | 0.8139999 | 0.8195 | 0.799999 | 56132 |
| 1732145700 | 0.785 | -0.0301 | -3.69 | 0.81 | 0.8159999 | 0.784 | 91727 |
| 1732059300 | 0.8151 | -0.0016 | -0.20 | 0.8199999 | 0.8199999 | 0.7851 | 198691 |
| 1731972900 | 0.8167 | 0.0288 | 3.66 | 0.809 | 0.8199 | 0.8 | 64370 |
| 1731713700 | 0.7879 | -0.0355 | -4.31 | 0.81 | 0.8497 | 0.775 | 378842 |
| 1731627300 | 0.8234 | -0.0666 | -7.48 | 0.871 | 0.88 | 0.8212 | 189475 |
| 1731540900 | 0.89 | -0.01 | -1.11 | 0.89 | 0.91 | 0.85 | 222531 |
| 1731454500 | 0.9 | -0.025 | -2.70 | 0.93 | 0.96 | 0.8901 | 117943 |
| 1731368100 | 0.925 | 0.0367 | 4.13 | 0.89 | 0.94 | 0.88 | 237909 |
| 1731108900 | 0.8883 | 0.0283 | 3.29 | 0.879 | 0.895 | 0.85 | 257054 |
| 1731022500 | 0.86 | 0.0103 | 1.21 | 0.85 | 0.8829 | 0.8422 | 241337 |
| 1730936100 | 0.8497 | -0.0903 | -9.61 | 0.9 | 0.9309 | 0.84 | 609885 |
| 1730849700 | 0.94 | -0.008 | -0.84 | 0.9518 | 0.9604 | 0.92 | 101153 |
| 1730763300 | 0.948 | -0.0131 | -1.36 | 0.93 | 0.99 | 0.93 | 180413 |
| 1730500500 | 0.9611 | -0.0189 | -1.93 | 0.9896 | 0.99 | 0.961 | 150127 |
| 1730414100 | 0.98 | -0.0103 | -1.04 | 1 | 1.05 | 0.9602 | 282230 |
| 1730327700 | 0.9903 | -0.0197 | -1.95 | 1.02 | 1.05 | 0.9888 | 350048 |
| 1730241300 | 1.01 | -0.2 | -16.18 | 1 | 1.07 | 0.9515 | 2107951 |
| 1730154900 | 1.205 | -0.27 | -18.03 | 1.4 | 1.412 | 1.2 | 1036344 |
| 1729895700 | 1.47 | 0.13 | 9.29 | 1.4 | 1.85 | 1.36 | 2562521 |
| 1729809300 | 1.345 | 0.17 | 13.98 | 1.22 | 1.35 | 1.17 | 318224 |
| 1729722900 | 1.18 | 0.02 | 1.72 | 1.24 | 1.24 | 1.1400999 | 67957 |
| 1729636500 | 1.16 | -0.04 | -3.33 | 1.2 | 1.24 | 1.16 | 34239 |
| 1729550100 | 1.2 | -0.08 | -6.25 | 1.23 | 1.27 | 1.17 | 145218 |
| 1729290900 | 1.28 | 0.03 | 2.40 | 1.22 | 1.29 | 1.22 | 51509 |
| 1729204500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.22 | 41382 |
| 1729118100 | 1.27 | -0.02 | -1.55 | 1.24 | 1.28 | 1.2 | 73213 |
| 1729031700 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.2 | 67820 |
| 1728945300 | 1.24 | -0.01 | -0.80 | 1.23 | 1.2799 | 1.2 | 45079 |
| 1728686100 | 1.25 | -0.04 | -3.10 | 1.25 | 1.31 | 1.22 | 39601 |
| 1728599700 | 1.29 | 0 | 0.00 | 1.31 | 1.35 | 1.23 | 25915 |
| 1728513300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.19 | 80643 |
| 1728426900 | 1.28 | -0.04 | -3.03 | 1.34 | 1.34 | 1.195 | 140929 |
| 1728340500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3899999 | 1.3 | 83574 |
| 1728081300 | 1.37 | 0.07 | 5.38 | 1.36 | 1.4 | 1.29 | 73289 |
| 1727994900 | 1.3 | -0.02 | -1.52 | 1.37 | 1.3899999 | 1.27 | 97443 |
| 1727908500 | 1.32 | -0.07 | -5.04 | 1.35 | 1.4 | 1.3104 | 37449 |
| 1727822100 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.4 | 1.32 | 91500 |
| 1727735700 | 1.37 | -0.08 | -5.52 | 1.41 | 1.45 | 1.36 | 64898 |
| 1727476500 | 1.45 | -0.01 | -0.68 | 1.49 | 1.5297 | 1.43 | 77584 |
| 1727390100 | 1.46 | -0.15 | -9.32 | 1.42 | 1.6 | 1.32 | 439280 |
| 1727303700 | 1.61 | 0.12 | 8.05 | 1.54 | 1.6399999 | 1.45 | 372374 |
| 1727217300 | 1.49 | 0.29 | 24.17 | 1.37 | 1.59 | 1.25 | 617633 |
| 1727130900 | 1.2 | -0.03 | -2.44 | 1.21 | 1.262 | 1.1619 | 114839 |
| 1726871700 | 1.23 | -0.1 | -7.52 | 1.35 | 1.3895 | 1.12 | 227516 |
| 1726785300 | 1.33 | -0.02 | -1.48 | 1.4 | 1.43 | 1.3 | 189499 |
| 1726698900 | 1.35 | -0.17 | -11.18 | 1.53 | 1.59 | 1.33 | 251041 |
| 1726612500 | 1.52 | 0.11 | 7.42 | 1.47 | 1.6399999 | 1.43 | 258847 |
| 1726526100 | 1.415 | -0.22 | -13.19 | 1.65 | 1.9 | 1.4 | 903043 |
| 1726266900 | 1.6299999 | 0.22 | 15.60 | 1.47 | 1.77 | 1.4549 | 1165856 |
| 1726180500 | 1.41 | 0.23 | 19.49 | 1.24 | 1.48 | 1.22 | 933410 |
| 1726094100 | 1.18 | 0.19 | 19.19 | 1.01 | 1.2099 | 0.97 | 238758 |
| 1726007700 | 0.99 | -0.0198 | -1.96 | 1.03 | 1.0799 | 0.97 | 190331 |
| 1725921300 | 1.0098 | 0.17 | 20.21 | 0.859 | 1.03 | 0.8396 | 141246 |
| 1725662100 | 0.84 | -0.03 | -3.45 | 0.875 | 0.875 | 0.83 | 39314 |
| 1725575700 | 0.87 | 0 | 0.00 | 0.86 | 0.9 | 0.8502 | 12503 |
| 1725489300 | 0.87 | -0.04 | -4.40 | 0.88 | 0.91 | 0.840201 | 149070 |
| 1725402900 | 0.91 | 0.01 | 1.11 | 0.9 | 0.94 | 0.8802 | 41337 |
| 1725057300 | 0.9 | -0.0001 | -0.01 | 0.8801 | 0.91 | 0.8801 | 25631 |
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
