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 | -0.076 | -10 | 0.76 | 0.76 | 0.6199 | 24427 | 0.66928014 | CS |
| 4 | -0.336 | -32.9411764706 | 1.02 | 1.03 | 0.6199 | 74461 | 0.95184391 | CS |
| 12 | 0.1264 | 22.668579627 | 0.5576 | 1.12 | 0.52 | 104524 | 0.83670388 | CS |
| 26 | -0.028 | -3.93258426966 | 0.712 | 1.12 | 0.4002 | 118184 | 0.6766809 | CS |
| 52 | -20.376 | -96.7521367521 | 21.06 | 21.06 | 0.4002 | 767970 | 2.21109639 | CS |
| 156 | -20.376 | -96.7521367521 | 21.06 | 21.06 | 0.4002 | 254974 | 2.21109639 | CS |
| 260 | -20.376 | -96.7521367521 | 21.06 | 21.06 | 0.4002 | 185347 | 2.21109639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.684 | 0.0227 | 3.43 | 0.664775 | 0.7 | 0.655 | 8884 |
| 1732232100 | 0.6613 | 0.0058 | 0.88 | 0.6343 | 0.698 | 0.6343 | 18167 |
| 1732145700 | 0.6555 | -0.0438 | -6.26 | 0.6301 | 0.726 | 0.6301 | 32165 |
| 1732059300 | 0.6993 | 0.0371 | 5.60 | 0.706 | 0.7161 | 0.622 | 9084 |
| 1731972900 | 0.6622 | -0.0186 | -2.73 | 0.6465 | 0.723 | 0.63 | 21084 |
| 1731713700 | 0.6808 | -0.0842 | -11.01 | 0.7278 | 0.728 | 0.6199 | 40937 |
| 1731627300 | 0.765 | 0.005 | 0.66 | 0.72 | 0.853 | 0.72 | 85989 |
| 1731540900 | 0.76 | -0.13 | -14.61 | 0.9167 | 0.9167 | 0.76 | 53730 |
| 1731454500 | 0.89 | -0.0387 | -4.17 | 0.9008 | 0.9698 | 0.85 | 31487 |
| 1731368100 | 0.9287 | -0.0613 | -6.19 | 0.9509 | 0.9999 | 0.8817 | 63237 |
| 1731108900 | 0.99 | 0.0295 | 3.07 | 0.95 | 1 | 0.95 | 27514 |
| 1731022500 | 0.9605 | -0.0396 | -3.96 | 0.9621 | 1 | 0.9601 | 8613 |
| 1730936100 | 1.0001 | -0.01 | -0.98 | 0.9852 | 1.01 | 0.9604 | 80026 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 0.9624 | 1.01 | 0.9527 | 64813 |
| 1730763300 | 1 | 0 | 0.00 | 1 | 1.01 | 0.9454 | 113220 |
| 1730500500 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.96 | 53168 |
| 1730414100 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.95 | 198106 |
| 1730327700 | 1 | 0 | 0.00 | 1.0034 | 1.02 | 0.87 | 240722 |
| 1730241300 | 1 | -0.03 | -2.91 | 0.9991 | 1.02 | 0.9557 | 17851 |
| 1730154900 | 1.03 | 0.01 | 0.98 | 0.95 | 1.03 | 0.9301 | 160433 |
| 1729895700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.9155 | 161412 |
| 1729809300 | 1.02 | 0.03 | 3.03 | 0.9591 | 1.02 | 0.9425 | 92709 |
| 1729722900 | 0.99 | -0.03 | -2.94 | 0.9894 | 1.02 | 0.968 | 69964 |
| 1729636500 | 1.02 | 0 | 0.00 | 0.9999 | 1.02 | 0.9501 | 170131 |
| 1729550100 | 1.02 | -0.02 | -1.83 | 1.04 | 1.05 | 0.93 | 252328 |
| 1729290900 | 1.039 | 0.04 | 3.81 | 1 | 1.12 | 1 | 293873 |
| 1729204500 | 1.0008999 | 0 | 0.09 | 1 | 1.0008999 | 0.9504 | 156039 |
| 1729118100 | 1 | 0.043 | 4.49 | 0.957 | 1.02 | 0.94 | 171103 |
| 1729031700 | 0.957 | 0.017 | 1.81 | 0.91 | 0.9799 | 0.9003 | 100643 |
| 1728945300 | 0.94 | 0.013 | 1.40 | 0.9003 | 0.94 | 0.9003 | 32722 |
| 1728686100 | 0.927 | 0.007 | 0.76 | 0.8924 | 0.948 | 0.8924 | 9092 |
| 1728599700 | 0.92 | 0 | 0.00 | 0.9024 | 0.945 | 0.8941 | 81632 |
| 1728513300 | 0.92 | 0.04 | 4.55 | 0.92 | 0.975 | 0.8764 | 98140 |
| 1728426900 | 0.88 | -0.03 | -3.30 | 0.8827 | 0.9217 | 0.8554 | 58972 |
| 1728340500 | 0.91 | 0.0812 | 9.80 | 0.91 | 0.91 | 0.8149999 | 151114 |
| 1728081300 | 0.8288 | 0.0388 | 4.91 | 0.8348 | 0.84 | 0.789 | 18115 |
| 1727994900 | 0.79 | -0.04 | -4.82 | 0.8151 | 0.8199999 | 0.7704 | 64585 |
| 1727908500 | 0.83 | -0.031 | -3.60 | 0.9 | 0.9 | 0.7504 | 211248 |
| 1727822100 | 0.861 | 0.145499 | 20.34 | 0.701 | 0.94 | 0.7004 | 426234 |
| 1727735520 | 0.715501 | 0.064501 | 9.91 | 0.699 | 0.779 | 0.6836 | 405451 |
| 1727476500 | 0.651 | -0.0691 | -9.60 | 0.6999 | 0.74 | 0.6506999 | 156700 |
| 1727390100 | 0.7201 | 0.1201 | 20.02 | 0.601 | 0.74 | 0.59 | 515956 |
| 1727303700 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 16846 |
| 1727217300 | 0.6 | 0.0399 | 7.12 | 0.5921999 | 0.613 | 0.58 | 101335 |
| 1727130900 | 0.5601 | 0.003301 | 0.59 | 0.599 | 0.599 | 0.5582 | 70014 |
| 1726871700 | 0.556799 | 0.006599 | 1.20 | 0.5503 | 0.575 | 0.5415 | 116783 |
| 1726785300 | 0.5502 | 0.0042 | 0.77 | 0.5501 | 0.5738 | 0.542 | 98047 |
| 1726698900 | 0.546 | -0.014 | -2.50 | 0.56 | 0.5748 | 0.5454 | 61475 |
| 1726612500 | 0.56 | -0.01 | -1.75 | 0.5451 | 0.5621 | 0.54 | 50441 |
| 1726526100 | 0.5699999 | 0.0139999 | 2.52 | 0.559 | 0.577 | 0.535 | 19367 |
| 1726266900 | 0.556 | 0.0048 | 0.87 | 0.5553 | 0.5694 | 0.5403 | 43598 |
| 1726180500 | 0.5512 | -0.0309 | -5.31 | 0.575 | 0.575 | 0.5512 | 47630 |
| 1726094100 | 0.5820999 | 0.0266999 | 4.81 | 0.601 | 0.6299 | 0.5516 | 162597 |
| 1726007700 | 0.5554 | 0.0054 | 0.98 | 0.55 | 0.575 | 0.55 | 35900 |
| 1725921300 | 0.55 | 0.004 | 0.73 | 0.559 | 0.58 | 0.5285 | 28155 |
| 1725662100 | 0.546 | 0.0209 | 3.98 | 0.525 | 0.5699999 | 0.525 | 71721 |
| 1725575700 | 0.5251 | 0.0051 | 0.98 | 0.534 | 0.5659 | 0.524 | 55047 |
| 1725489300 | 0.52 | -0.015 | -2.80 | 0.5202 | 0.5534 | 0.52 | 33840 |
| 1725402900 | 0.535 | 0.0145 | 2.79 | 0.54 | 0.5799 | 0.525 | 27835 |
| 1725057300 | 0.5205 | -0.0105 | -1.98 | 0.5576 | 0.5576 | 0.52 | 45564 |
| 1724970900 | 0.531 | 0.001 | 0.19 | 0.531 | 0.5768 | 0.53 | 20733 |
| 1724884500 | 0.53 | -0.0316 | -5.63 | 0.5733 | 0.5733 | 0.53 | 31107 |
| 1724798100 | 0.5616 | 0.0216 | 4.00 | 0.5699999 | 0.58 | 0.5302 | 131015 |
| 1724711700 | 0.54 | -0.0024 | -0.44 | 0.53 | 0.58 | 0.53 | 122836 |
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
