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 | -0.0079 | -2.35049092532 | 0.3361 | 0.3618 | 0.3036 | 359505 | 0.32596439 | CS |
| 4 | -0.0018 | -0.545454545455 | 0.33 | 0.41 | 0.2621 | 824849 | 0.3202869 | CS |
| 12 | -0.204 | -38.3314543405 | 0.5322 | 0.5566 | 0.217 | 1178016 | 0.38693137 | CS |
| 26 | -0.6918 | -67.8235294118 | 1.02 | 1.74 | 0.217 | 745413 | 0.56876777 | CS |
| 52 | -0.4297 | -56.6961340546 | 0.7579 | 2.48 | 0.217 | 618975 | 0.89290653 | CS |
| 156 | -6.6118 | -95.2708933718 | 6.94 | 7.25 | 0.217 | 669122 | 2.11062837 | CS |
| 260 | -9.6718 | -96.718 | 10 | 10.319 | 0.217 | 609801 | 2.162103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.3176 | -0.0024 | -0.75 | 0.313 | 0.327 | 0.3106999 | 164519 |
| 1732232100 | 0.32 | -0.0015 | -0.47 | 0.329 | 0.35 | 0.3036 | 540811 |
| 1732145700 | 0.3215 | 0.0045 | 1.42 | 0.3199 | 0.3216 | 0.3056 | 111325 |
| 1732059300 | 0.317 | -0.0146 | -4.40 | 0.3313999 | 0.335 | 0.3145 | 308684 |
| 1731972900 | 0.3316 | -0.0037 | -1.10 | 0.3453 | 0.35 | 0.3214 | 282672 |
| 1731713700 | 0.3353 | -0.0007 | -0.21 | 0.324 | 0.3618 | 0.3111 | 443397 |
| 1731627300 | 0.336 | 0.0193 | 6.09 | 0.3168 | 0.37 | 0.3168 | 447625 |
| 1731540900 | 0.3167 | -0.0332 | -9.49 | 0.3243 | 0.3449999 | 0.3006 | 695520 |
| 1731454500 | 0.3499 | 0.0179 | 5.39 | 0.33 | 0.3666 | 0.325094 | 449238 |
| 1731368100 | 0.332 | -0.0116 | -3.38 | 0.35 | 0.35 | 0.3217 | 196698 |
| 1731108900 | 0.3436 | 0.013 | 3.93 | 0.3309 | 0.3498 | 0.321 | 307354 |
| 1731022500 | 0.3306 | -0.0031 | -0.93 | 0.3295 | 0.351 | 0.306 | 585081 |
| 1730936100 | 0.3337 | -0.0353 | -9.57 | 0.357 | 0.357 | 0.31 | 549316 |
| 1730849700 | 0.369 | 0.0643 | 21.10 | 0.3047 | 0.4042 | 0.3001 | 2379747 |
| 1730763300 | 0.3047 | 0.0183 | 6.39 | 0.2838 | 0.4099999 | 0.28 | 7293343 |
| 1730500500 | 0.2864 | 0.0062 | 2.21 | 0.2721 | 0.294899 | 0.2721 | 207067 |
| 1730414100 | 0.2802 | 0.0101 | 3.74 | 0.266451 | 0.2911 | 0.2621 | 253126 |
| 1730327700 | 0.2701 | -0.0045 | -1.64 | 0.2692 | 0.2799 | 0.2636 | 66788 |
| 1730241300 | 0.2746 | -0.0263 | -8.74 | 0.2937 | 0.2940999 | 0.27 | 497429 |
| 1730154900 | 0.3009 | -0.0091 | -2.94 | 0.3149 | 0.3149 | 0.2878 | 265715 |
| 1729895700 | 0.31 | -0.0101 | -3.16 | 0.33 | 0.33 | 0.298801 | 430521 |
| 1729809300 | 0.3201 | -0.0039 | -1.20 | 0.3227 | 0.33 | 0.2866 | 632246 |
| 1729722900 | 0.324 | -0.004 | -1.22 | 0.309 | 0.3245 | 0.2805 | 1389765 |
| 1729636500 | 0.328 | -0.147 | -30.95 | 0.4099999 | 0.4099999 | 0.3197 | 3995029 |
| 1729550100 | 0.475 | 0.204 | 75.28 | 0.276 | 0.5566 | 0.27 | 31503375 |
| 1729290900 | 0.271 | 0.0409 | 17.77 | 0.23 | 0.273 | 0.23 | 1421657 |
| 1729204500 | 0.2301 | 0.0012 | 0.52 | 0.2289 | 0.2301 | 0.2207 | 294116 |
| 1729118100 | 0.2289 | -0.0051 | -2.18 | 0.2221 | 0.2331 | 0.2198 | 385392 |
| 1729031700 | 0.234 | 0.007 | 3.08 | 0.236 | 0.241 | 0.2251 | 245251 |
| 1728945300 | 0.227 | 0.0019 | 0.84 | 0.23 | 0.2366 | 0.225 | 955430 |
| 1728686100 | 0.2251 | -0.0048 | -2.09 | 0.2332 | 0.2379 | 0.22 | 305221 |
| 1728599700 | 0.2299 | -0.0001 | -0.04 | 0.2263 | 0.2336 | 0.222 | 282107 |
| 1728513300 | 0.23 | 0.0048 | 2.13 | 0.2385 | 0.2495 | 0.2253 | 927599 |
| 1728426900 | 0.2252 | -0.0298 | -11.69 | 0.246 | 0.2599 | 0.217 | 395582 |
| 1728340500 | 0.255 | -0.0083 | -3.15 | 0.2633 | 0.275999 | 0.2402 | 453119 |
| 1728081300 | 0.2633 | -0.0007 | -0.27 | 0.263 | 0.27 | 0.26 | 200780 |
| 1727994900 | 0.264 | 0.0005 | 0.19 | 0.2733 | 0.287099 | 0.2635 | 242597 |
| 1727908500 | 0.2635 | 0.0064 | 2.49 | 0.2622 | 0.269 | 0.2591 | 350181 |
| 1727822100 | 0.2571 | -0.0129 | -4.78 | 0.27 | 0.27 | 0.2363 | 553802 |
| 1727735520 | 0.27 | -0.0158 | -5.53 | 0.285699 | 0.29 | 0.2607 | 372996 |
| 1727476500 | 0.2858 | 0.0008001 | 0.28 | 0.2849999 | 0.2950999 | 0.28 | 216054 |
| 1727390100 | 0.2849999 | -0.0269 | -8.62 | 0.3119 | 0.312 | 0.28 | 349189 |
| 1727303700 | 0.3119 | -0.0014 | -0.45 | 0.3079 | 0.3199 | 0.305 | 84112 |
| 1727217300 | 0.3133 | 0.0054 | 1.75 | 0.3079 | 0.3298 | 0.3079 | 145051 |
| 1727130900 | 0.3079 | -0.0064 | -2.04 | 0.3143 | 0.33 | 0.305 | 291876 |
| 1726871700 | 0.3143 | -0.0068 | -2.12 | 0.3211 | 0.3298 | 0.3073 | 79677 |
| 1726785300 | 0.3211 | -0.0089 | -2.70 | 0.3219 | 0.3399 | 0.3211 | 137809 |
| 1726698900 | 0.33 | -0.0003 | -0.09 | 0.3399 | 0.35 | 0.33 | 239455 |
| 1726612500 | 0.3303 | 0.0248 | 8.12 | 0.3111999 | 0.3399 | 0.3 | 288872 |
| 1726526100 | 0.3055 | -0.011 | -3.48 | 0.32 | 0.32 | 0.3 | 122004 |
| 1726266900 | 0.3165 | 0.0153 | 5.08 | 0.3012 | 0.33 | 0.3003 | 102209 |
| 1726180500 | 0.3012 | -0.0014 | -0.46 | 0.3001 | 0.3096999 | 0.3 | 98199 |
| 1726094100 | 0.3026 | 0.0005 | 0.17 | 0.31 | 0.32 | 0.3 | 129742 |
| 1726007700 | 0.3021 | -0.0029 | -0.95 | 0.31001 | 0.3248 | 0.2811 | 261794 |
| 1725921300 | 0.305 | 0.001 | 0.33 | 0.3004 | 0.321716 | 0.292501 | 314464 |
| 1725662100 | 0.304 | -0.0339 | -10.03 | 0.337999 | 0.338 | 0.301 | 1174845 |
| 1725575700 | 0.3379 | -0.1271 | -27.33 | 0.4302 | 0.4399 | 0.31 | 1834199 |
| 1725489300 | 0.465 | -0.0351 | -7.02 | 0.5057 | 0.5213 | 0.46 | 1684334 |
| 1725402900 | 0.5001 | -0.0263 | -5.00 | 0.502 | 0.525 | 0.5 | 157381 |
| 1725057300 | 0.5264 | 0.0072 | 1.39 | 0.5322 | 0.549 | 0.515 | 59401 |
| 1724970900 | 0.5192 | -0.0058 | -1.10 | 0.52 | 0.55 | 0.5 | 45219 |
| 1724884500 | 0.525 | 0.008 | 1.55 | 0.5296999 | 0.562 | 0.5201 | 242826 |
| 1724798100 | 0.517 | 0.0099 | 1.95 | 0.5052 | 0.55 | 0.5001 | 99508 |
| 1724711700 | 0.5071 | -0.0279 | -5.21 | 0.5699999 | 0.5881 | 0.5 | 312310 |
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
