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 | -0.0516 | -5.00970873786 | 1.03 | 1.035 | 0.9029 | 573023 | 0.9779361 | CS |
| 4 | 0.1184 | 13.7674418605 | 0.86 | 1.12 | 0.8456 | 531555 | 0.99335237 | CS |
| 12 | 0.1784 | 22.3 | 0.8 | 1.12 | 0.73 | 302966 | 0.92301091 | CS |
| 26 | 0.0484 | 5.20430107527 | 0.93 | 1.12 | 0.681 | 229719 | 0.88243826 | CS |
| 52 | -0.3416 | -25.8787878788 | 1.32 | 1.58 | 0.6301 | 185953 | 0.94243299 | CS |
| 156 | -8.7016 | -89.8925619835 | 9.68 | 9.68 | 0.6301 | 132208 | 1.97906087 | CS |
| 260 | -11.7716 | -92.3262745098 | 12.75 | 13.5 | 0.6301 | 141138 | 2.78496224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.999 | 0 | 0.00 | 0.98 | 1.02 | 0.96 | 643638 |
| 1732232100 | 0.999 | -0.001 | -0.10 | 1 | 1.02 | 0.98 | 315680 |
| 1732145700 | 1 | 0.0442 | 4.62 | 0.9558 | 1.02 | 0.95 | 928413 |
| 1732059300 | 0.9558 | 0.0058 | 0.61 | 0.92 | 0.9609 | 0.9152 | 419274 |
| 1731972900 | 0.95 | -0.0368 | -3.73 | 0.9456 | 0.9725 | 0.9029 | 774591 |
| 1731713700 | 0.9868 | -0.0232 | -2.30 | 1.03 | 1.035 | 0.9684 | 427157 |
| 1731627300 | 1.01 | -0.04 | -3.81 | 1.0401 | 1.0401 | 0.99 | 507527 |
| 1731540900 | 1.05 | 0.05 | 5.00 | 1.1 | 1.12 | 1.01 | 1543180 |
| 1731454500 | 1 | -0.05 | -4.76 | 1.06 | 1.0938 | 0.97 | 353196 |
| 1731368100 | 1.05 | 0.01 | 0.96 | 1.09 | 1.09 | 1.01 | 901434 |
| 1731108900 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.98 | 421532 |
| 1731022500 | 1 | 0.0562 | 5.95 | 0.979 | 1.01 | 0.9675 | 659728 |
| 1730936100 | 0.9438 | -0.0012 | -0.13 | 0.94 | 0.95 | 0.9 | 205992 |
| 1730849700 | 0.945 | 0.0073 | 0.78 | 0.95 | 0.95 | 0.9125 | 130251 |
| 1730763300 | 0.9377 | 0.0172 | 1.87 | 0.981 | 0.9989 | 0.9301 | 122818 |
| 1730500500 | 0.9205 | -0.0485 | -5.01 | 0.9417 | 0.9829 | 0.8894 | 338400 |
| 1730414100 | 0.969 | -0.031 | -3.10 | 1.05 | 1.05 | 0.9408 | 311818 |
| 1730327700 | 1 | 0.0155 | 1.57 | 1 | 1.02 | 0.9629 | 443399 |
| 1730241300 | 0.9845 | 0.0146 | 1.51 | 0.97 | 0.99 | 0.96 | 614153 |
| 1730154900 | 0.9699 | 0.0715 | 7.96 | 0.91 | 0.9799 | 0.8989 | 616115 |
| 1729895700 | 0.8984 | 0.0484 | 5.69 | 0.86 | 0.8984 | 0.8456 | 596432 |
| 1729809300 | 0.85 | 0.0012 | 0.14 | 0.85 | 0.85 | 0.8456 | 112750 |
| 1729722900 | 0.8488 | -0.0112 | -1.30 | 0.8653 | 0.8653 | 0.8358 | 166446 |
| 1729636500 | 0.86 | 0.0201 | 2.39 | 0.8399 | 0.86 | 0.831 | 330203 |
| 1729550100 | 0.8399 | 0.0024 | 0.29 | 0.8422 | 0.8437 | 0.83 | 268630 |
| 1729290900 | 0.8375 | 0.0017 | 0.20 | 0.8375 | 0.84535 | 0.8165 | 291753 |
| 1729204500 | 0.8358 | 0.0258 | 3.19 | 0.8199999 | 0.8375 | 0.8 | 332376 |
| 1729118100 | 0.81 | 0.02 | 2.53 | 0.791 | 0.81 | 0.771 | 383160 |
| 1729031700 | 0.79 | 0.0106 | 1.36 | 0.775 | 0.7909 | 0.77 | 211282 |
| 1728945300 | 0.7794 | -0.004 | -0.51 | 0.78 | 0.7899 | 0.775 | 111652 |
| 1728686100 | 0.7834 | -0.0004 | -0.05 | 0.78 | 0.8198 | 0.778 | 115080 |
| 1728599700 | 0.7838 | -0.0231 | -2.86 | 0.824 | 0.824 | 0.7705999 | 180980 |
| 1728513300 | 0.8068999 | 0.0055999 | 0.70 | 0.805 | 0.829999 | 0.79 | 117364 |
| 1728426900 | 0.8013 | -0.0236 | -2.86 | 0.84 | 0.85 | 0.79 | 365868 |
| 1728340500 | 0.8249 | 0.0148 | 1.83 | 0.8199999 | 0.839999 | 0.81 | 176046 |
| 1728081300 | 0.8101 | -0.019 | -2.29 | 0.8199999 | 0.8342 | 0.81 | 58073 |
| 1727994900 | 0.8290999 | -0.0158 | -1.87 | 0.84 | 0.8451 | 0.81 | 279507 |
| 1727908500 | 0.8449 | 0.0272 | 3.33 | 0.83 | 0.85 | 0.81 | 283176 |
| 1727822100 | 0.8177 | 0.0027001 | 0.33 | 0.8177 | 0.8177 | 0.791 | 138884 |
| 1727735700 | 0.8149999 | 0.0317999 | 4.06 | 0.78 | 0.816499 | 0.78 | 178519 |
| 1727476500 | 0.7832 | -0.0028 | -0.36 | 0.786 | 0.786 | 0.78 | 80517 |
| 1727390100 | 0.786 | 0.0262 | 3.45 | 0.76 | 0.8 | 0.7598 | 104542 |
| 1727303700 | 0.7598 | -0.0133 | -1.72 | 0.7879 | 0.8 | 0.7514999 | 120745 |
| 1727217300 | 0.7731 | -0.0069 | -0.88 | 0.8 | 0.8199999 | 0.7518 | 179974 |
| 1727130900 | 0.78 | -0.0449 | -5.44 | 0.8249 | 0.8472 | 0.73 | 254692 |
| 1726871700 | 0.8249 | 0.0062 | 0.76 | 0.83 | 0.833599 | 0.81 | 178867 |
| 1726785300 | 0.8187 | -0.0132 | -1.59 | 0.8412 | 0.8499 | 0.809 | 223011 |
| 1726698900 | 0.8319 | -0.0232 | -2.71 | 0.85 | 0.8601 | 0.8066 | 163670 |
| 1726612500 | 0.8551 | 0.0005 | 0.06 | 0.8706 | 0.8706 | 0.84 | 142539 |
| 1726526100 | 0.8546 | 0.0084 | 0.99 | 0.8557 | 0.87 | 0.83 | 215174 |
| 1726266900 | 0.8462 | 0.0106 | 1.27 | 0.844 | 0.8739 | 0.811 | 450682 |
| 1726180500 | 0.8356 | 0.0044 | 0.53 | 0.8335 | 0.84 | 0.8149999 | 99918 |
| 1726094100 | 0.8312 | 0.0291 | 3.63 | 0.8149999 | 0.8439 | 0.81 | 309183 |
| 1726007700 | 0.8021 | -0.0029 | -0.36 | 0.81 | 0.81 | 0.79 | 143876 |
| 1725921300 | 0.805 | 0.0001001 | 0.01 | 0.81 | 0.81 | 0.7826999 | 59964 |
| 1725662100 | 0.8048999 | 0.0272 | 3.50 | 0.777 | 0.8054 | 0.777 | 74777 |
| 1725575700 | 0.7776999 | -0.0199 | -2.49 | 0.7941 | 0.81 | 0.7608 | 117188 |
| 1725489300 | 0.7976 | -0.0124 | -1.53 | 0.8165 | 0.8165 | 0.79 | 43147 |
| 1725402900 | 0.81 | 0.0096 | 1.20 | 0.81 | 0.824899 | 0.8 | 118214 |
| 1725057300 | 0.8004 | 0.0026 | 0.33 | 0.8 | 0.81 | 0.76 | 61470 |
| 1724970900 | 0.7978 | 0.0178 | 2.28 | 0.7988 | 0.81499 | 0.78 | 270043 |
| 1724884500 | 0.78 | -0.0231 | -2.88 | 0.849 | 0.849 | 0.76 | 257464 |
| 1724798100 | 0.8031 | -0.0269 | -3.24 | 0.8415 | 0.845 | 0.796 | 96201 |
| 1724711700 | 0.83 | 0.0110001 | 1.34 | 0.83 | 0.85 | 0.8 | 212147 |
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
