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 | 0.2099 | 22.329787234 | 0.94 | 1.45 | 0.9 | 626018 | 1.21105624 | CS |
| 4 | 0.5799 | 101.736842105 | 0.57 | 1.45 | 0.562 | 276485 | 1.01357105 | CS |
| 12 | 0.545 | 90.0975367829 | 0.6049 | 1.45 | 0.4007 | 453983 | 0.73508634 | CS |
| 26 | 0.0499 | 4.53636363636 | 1.1 | 1.45 | 0.4007 | 267500 | 0.78299906 | CS |
| 52 | -0.8501 | -42.505 | 2 | 3.46528008 | 0.4007 | 1227505 | 1.38429466 | CS |
| 156 | -198.8501 | -99.42505 | 200 | 290 | 0.4007 | 3573061 | 8.75247609 | CS |
| 260 | -198.8501 | -99.42505 | 200 | 290 | 0.4007 | 3573061 | 8.75247609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.19 | 0 | 0.36 | 1.21 | 1.22 | 1.1307 | 78506 |
| 1732232100 | 1.1857 | -0.09 | -7.37 | 1.28 | 1.3096 | 1.15 | 251274 |
| 1732145700 | 1.28 | 0.06 | 4.92 | 1.27 | 1.45 | 1.2364 | 901183 |
| 1732059300 | 1.22 | 0.25 | 26.32 | 1 | 1.31 | 0.9847 | 1668318 |
| 1731972900 | 0.9658 | -0.0327 | -3.27 | 1.05 | 1.1 | 0.9 | 150867 |
| 1731713700 | 0.9985 | 0.0985 | 10.94 | 0.94 | 1.06 | 0.93 | 158450 |
| 1731627300 | 0.9 | 0.0687 | 8.26 | 0.89 | 1.08 | 0.855 | 372348 |
| 1731540900 | 0.8313 | 0.1013 | 13.88 | 0.767 | 0.8899 | 0.74 | 232728 |
| 1731454500 | 0.73 | 0.0088001 | 1.22 | 0.72 | 0.7776999 | 0.72 | 43217 |
| 1731368100 | 0.7211999 | -0.0089 | -1.22 | 0.73 | 0.76 | 0.71 | 44817 |
| 1731108900 | 0.7301 | -0.0101 | -1.36 | 0.71 | 0.764481 | 0.71 | 39162 |
| 1731022500 | 0.7402 | 0.0271 | 3.80 | 0.743 | 0.765 | 0.713 | 38385 |
| 1730936100 | 0.7131 | -0.0048 | -0.67 | 0.7 | 0.7398 | 0.6671 | 20238 |
| 1730849700 | 0.7179 | -0.0122 | -1.67 | 0.711 | 0.7436 | 0.709 | 117116 |
| 1730763300 | 0.7301 | -0.0099 | -1.34 | 0.7524999 | 0.78 | 0.7101 | 174681 |
| 1730500500 | 0.74 | 0.034 | 4.82 | 0.7 | 0.8199 | 0.6915 | 174112 |
| 1730414100 | 0.706 | -0.054 | -7.11 | 0.74 | 0.74 | 0.6776 | 101938 |
| 1730327700 | 0.76 | 0.0183 | 2.47 | 0.725 | 0.8 | 0.725 | 40937 |
| 1730241300 | 0.7417 | -0.0563 | -7.06 | 0.798 | 0.8199999 | 0.7225 | 134552 |
| 1730154900 | 0.798 | 0.17 | 27.07 | 0.628 | 0.798 | 0.6091 | 372632 |
| 1729895700 | 0.628 | 0.00395 | 0.63 | 0.5699999 | 0.65 | 0.562 | 492738 |
| 1729809300 | 0.62405 | -0.11595 | -15.67 | 0.74 | 1.25 | 0.5253 | 8563785 |
| 1729722900 | 0.74 | 0.0401 | 5.73 | 0.6899999 | 0.7652 | 0.6899999 | 147448 |
| 1729636500 | 0.6999 | 0.0999 | 16.65 | 0.62 | 0.76 | 0.6 | 197891 |
| 1729550100 | 0.6 | 0.0350001 | 6.19 | 0.588 | 0.63 | 0.5762 | 135727 |
| 1729290900 | 0.5649999 | 0.0451999 | 8.70 | 0.52 | 0.589 | 0.51505 | 220002 |
| 1729204500 | 0.5198 | 0.037 | 7.66 | 0.48 | 0.52 | 0.4008 | 221888 |
| 1729118100 | 0.4828 | 0.0039 | 0.81 | 0.4803 | 0.53 | 0.4702 | 649685 |
| 1729031700 | 0.4789 | -0.0111 | -2.27 | 0.4858 | 0.498 | 0.454 | 51577 |
| 1728945300 | 0.49 | 0.007499 | 1.55 | 0.47 | 0.4901 | 0.45 | 42610 |
| 1728686100 | 0.482501 | -0.014199 | -2.86 | 0.499 | 0.499 | 0.475 | 22368 |
| 1728599700 | 0.4967 | 0.0616 | 14.16 | 0.4311 | 0.498413 | 0.4311 | 77232 |
| 1728513300 | 0.4351 | 0.0024 | 0.55 | 0.4211 | 0.447 | 0.4211 | 57718 |
| 1728426900 | 0.4327 | 0.0026 | 0.60 | 0.4385 | 0.4499 | 0.43 | 18247 |
| 1728340500 | 0.4301 | 0.0006 | 0.14 | 0.42 | 0.4499 | 0.4166 | 20466 |
| 1728081300 | 0.4295 | -0.0164 | -3.68 | 0.4568 | 0.45935 | 0.4007 | 118893 |
| 1727994900 | 0.4459 | 0 | 0.00 | 0.4418 | 0.4748 | 0.4253 | 65862 |
| 1727908500 | 0.4459 | -0.0941 | -17.43 | 0.55 | 0.5899 | 0.410681 | 927624 |
| 1727822100 | 0.54 | -0.0088 | -1.60 | 0.5401 | 0.5639999 | 0.535 | 28821 |
| 1727735700 | 0.5488 | -0.0011 | -0.20 | 0.5665 | 0.5669999 | 0.5352 | 14718 |
| 1727476500 | 0.5499 | -0.0011 | -0.20 | 0.555 | 0.5719999 | 0.5452 | 23018 |
| 1727390100 | 0.551 | -0.0026 | -0.47 | 0.5536 | 0.5858 | 0.5402 | 19572 |
| 1727303700 | 0.5536 | 0 | 0.00 | 0.55 | 0.5699 | 0.54 | 63756 |
| 1727217300 | 0.5536 | -0.0104 | -1.84 | 0.5699999 | 0.6298 | 0.5518999 | 67039 |
| 1727130900 | 0.5639999 | -0.0503 | -8.19 | 0.62 | 0.62 | 0.562 | 201302 |
| 1726871700 | 0.6143 | -0.0154 | -2.45 | 0.6274999 | 0.6588 | 0.601 | 113147 |
| 1726785300 | 0.6297 | 0.0177 | 2.89 | 0.67 | 0.67 | 0.6031 | 76434 |
| 1726698900 | 0.612 | 0.0254 | 4.33 | 0.5866 | 0.6409 | 0.5866 | 134151 |
| 1726612500 | 0.5866 | -0.006 | -1.01 | 0.592 | 0.61 | 0.5757 | 46767 |
| 1726526100 | 0.5926 | 0.0026 | 0.44 | 0.583 | 0.6012 | 0.5701 | 36160 |
| 1726266900 | 0.59 | -0.0375 | -5.98 | 0.616 | 0.6476 | 0.5699999 | 118612 |
| 1726180500 | 0.6274999 | -0.0138 | -2.15 | 0.6221 | 0.64 | 0.5451 | 45697 |
| 1726094100 | 0.6413 | 0.0017001 | 0.27 | 0.63 | 0.65 | 0.5820999 | 95389 |
| 1726007700 | 0.6395999 | 0.0285999 | 4.68 | 0.5927 | 0.672 | 0.590201 | 76085 |
| 1725921300 | 0.611 | 0.0411 | 7.21 | 0.5588 | 0.65 | 0.545 | 206415 |
| 1725662100 | 0.5699 | -0.0701 | -10.95 | 0.5955 | 0.6 | 0.5403 | 257164 |
| 1725575700 | 0.64 | -0.15 | -18.99 | 0.76 | 0.8 | 0.606 | 718481 |
| 1725489300 | 0.79 | 0.1688 | 27.17 | 0.6848 | 0.88 | 0.65 | 7255910 |
| 1725402900 | 0.6212 | 0.0212 | 3.53 | 0.609 | 0.6448 | 0.5881999 | 93424 |
| 1725057300 | 0.6 | -0.023 | -3.69 | 0.6049 | 0.6294999 | 0.59 | 24223 |
| 1724970900 | 0.623 | 0.03315 | 5.62 | 0.64 | 0.64 | 0.6 | 31246 |
| 1724884500 | 0.58985 | -0.05025 | -7.85 | 0.6695 | 0.6794 | 0.5404 | 37114 |
| 1724798100 | 0.6401 | -0.022392 | -3.38 | 0.65 | 0.6798 | 0.64 | 19230 |
| 1724711700 | 0.662492 | -0.017308 | -2.55 | 0.68 | 0.68 | 0.6431 | 21330 |
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
