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 | -0.0516 | -5.375 | 0.96 | 1.071 | 0.875 | 2646643 | 0.94031307 | CS |
| 4 | -0.0816 | -8.24242424242 | 0.99 | 1.071 | 0.875 | 1265937 | 0.95703813 | CS |
| 12 | -0.0616 | -6.35051546392 | 0.97 | 1.19 | 0.87 | 892962 | 0.98171972 | CS |
| 26 | -0.4816 | -34.6474820144 | 1.39 | 1.62 | 0.7979 | 967610 | 1.15822893 | CS |
| 52 | -0.2716 | -23.0169491525 | 1.18 | 2.07 | 0.7979 | 1293869 | 1.3515553 | CS |
| 156 | -3.0016 | -76.7672634271 | 3.91 | 3.92 | 0.511 | 2032557 | 1.59855602 | CS |
| 260 | -10.1451 | -91.7817885738 | 11.0535 | 15.39 | 0.511 | 2409745 | 2.60196749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.9175 | 0.035 | 3.97 | 0.89 | 0.93 | 0.89 | 989773 |
| 1732232100 | 0.8825 | -0.0193 | -2.14 | 0.895 | 0.95 | 0.875 | 2012960 |
| 1732145700 | 0.9018 | -0.0122 | -1.33 | 0.939999 | 0.939999 | 0.894 | 1245332 |
| 1732059300 | 0.914 | -0.0435 | -4.54 | 0.938273 | 0.97 | 0.91 | 1451547 |
| 1731972900 | 0.9575 | -0.0375 | -3.77 | 1 | 1.071 | 0.9201 | 6704710 |
| 1731713700 | 0.995 | 0.039 | 4.08 | 0.97 | 1.03 | 0.95 | 1592065 |
| 1731627300 | 0.956 | -0.0004 | -0.04 | 0.97 | 0.97 | 0.92 | 1737895 |
| 1731540900 | 0.9564 | -0.0236 | -2.41 | 0.9856 | 0.9888 | 0.925 | 1708442 |
| 1731454500 | 0.98 | 0.0089 | 0.92 | 0.96 | 0.98 | 0.951601 | 850073 |
| 1731368100 | 0.9711 | -0.0064 | -0.65 | 0.9781 | 0.99 | 0.9402 | 1349185 |
| 1731108900 | 0.9775 | -0.0193 | -1.94 | 0.99 | 0.9962 | 0.94 | 727835 |
| 1731022500 | 0.9968 | -0.0032 | -0.32 | 1 | 1 | 0.9803 | 426858 |
| 1730936100 | 1 | 0.0124 | 1.26 | 1.01 | 1.01 | 0.981 | 953474 |
| 1730849700 | 0.9876 | 0.0176 | 1.81 | 0.97 | 0.9896 | 0.9601 | 320113 |
| 1730763300 | 0.97 | -0.021 | -2.12 | 0.99 | 1 | 0.9277 | 768523 |
| 1730500500 | 0.991 | 0.0021 | 0.21 | 0.98 | 1.01 | 0.97 | 330450 |
| 1730414100 | 0.9889 | 0.014 | 1.44 | 0.965 | 0.99 | 0.9433 | 667940 |
| 1730327700 | 0.9749 | -0.0151 | -1.53 | 0.98 | 0.99 | 0.97 | 719948 |
| 1730241300 | 0.99 | 0.0007 | 0.07 | 0.995 | 0.9997 | 0.967 | 467944 |
| 1730154900 | 0.9893 | -0.004 | -0.40 | 0.9998 | 1.01 | 0.98 | 312893 |
| 1729895700 | 0.9933 | -0.0005 | -0.05 | 0.99 | 1.01 | 0.9801 | 455201 |
| 1729809300 | 0.9938 | -0.006 | -0.60 | 0.99 | 0.995 | 0.975 | 347537 |
| 1729722900 | 0.9998 | -0.0102 | -1.01 | 1.01 | 1.01 | 0.983 | 479196 |
| 1729636500 | 1.01 | 0.01 | 1.00 | 1.0014 | 1.01 | 0.9809 | 1233006 |
| 1729550100 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 0.99973 | 959935 |
| 1729290900 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1 | 282465 |
| 1729204500 | 1 | 0.0053 | 0.53 | 1 | 1.02 | 0.975001 | 565909 |
| 1729118100 | 0.9947 | -0.0153 | -1.51 | 1 | 1.01 | 0.9803 | 484827 |
| 1729031700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 420360 |
| 1728945300 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1 | 292069 |
| 1728686100 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 261304 |
| 1728599700 | 1.03 | 0.03 | 3.00 | 0.9947 | 1.03 | 0.99 | 331557 |
| 1728513300 | 1 | -0.01 | -0.99 | 1.01 | 1.0149999 | 0.9792 | 647019 |
| 1728426900 | 1.01 | -0.01 | -0.98 | 1.0179 | 1.02 | 1.01 | 226774 |
| 1728340500 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 0.973 | 965721 |
| 1728081300 | 1.06 | 0 | 0.00 | 1.0607 | 1.0688 | 1.03 | 329818 |
| 1727994900 | 1.06 | 0.01 | 0.95 | 1.0686 | 1.0686 | 1.03 | 247332 |
| 1727908500 | 1.05 | 0 | 0.00 | 1.0488 | 1.06 | 1.03 | 281729 |
| 1727822100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.04 | 374816 |
| 1727735520 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.0303 | 272035 |
| 1727476500 | 1.04 | -0.01 | -0.95 | 1.04 | 1.1 | 1.03 | 707879 |
| 1727390100 | 1.05 | 0.03 | 2.94 | 1.02 | 1.07 | 1.02 | 610189 |
| 1727303700 | 1.02 | -0.01 | -0.97 | 1.01 | 1.06 | 1 | 807624 |
| 1727217300 | 1.03 | -0.02 | -1.90 | 1.04 | 1.06 | 1 | 881841 |
| 1727130900 | 1.05 | 0.05 | 5.00 | 1.03 | 1.06 | 0.9994 | 551783 |
| 1726871700 | 1 | -0.03 | -2.91 | 1.03 | 1.03 | 0.995 | 381104 |
| 1726785300 | 1.03 | 0 | 0.00 | 1.05 | 1.07 | 1.01 | 625900 |
| 1726698900 | 1.03 | 0.01 | 0.98 | 1.04 | 1.06 | 1 | 606684 |
| 1726612500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.08 | 1 | 880564 |
| 1726526100 | 1.07 | 0.13 | 13.83 | 0.95 | 1.19 | 0.9449 | 4485096 |
| 1726266900 | 0.94 | 0.028 | 3.07 | 0.91 | 0.9582 | 0.91 | 574252 |
| 1726180500 | 0.912 | -0.0273 | -2.91 | 0.9336 | 0.9449 | 0.885 | 777197 |
| 1726094100 | 0.9393 | -0.0207 | -2.16 | 0.95 | 0.96 | 0.9091 | 720629 |
| 1726007700 | 0.96 | 0.0337 | 3.64 | 0.9245 | 0.96 | 0.9245 | 250688 |
| 1725921300 | 0.9263 | -0.0245 | -2.58 | 0.98 | 0.98 | 0.9 | 606224 |
| 1725662100 | 0.9508 | -0.0082 | -0.86 | 0.94105 | 0.975 | 0.93 | 403231 |
| 1725575700 | 0.959 | 0.0696 | 7.83 | 0.89495 | 0.99 | 0.8902 | 1414199 |
| 1725489300 | 0.8894 | -0.0188 | -2.07 | 0.89 | 0.8986 | 0.87 | 1184354 |
| 1725402900 | 0.9082 | -0.0788 | -7.98 | 0.97845 | 0.9868 | 0.892 | 1080110 |
| 1725057300 | 0.987 | 0.0338 | 3.55 | 0.97 | 0.9985 | 0.9501 | 347019 |
| 1724970900 | 0.9532 | -0.0268 | -2.73 | 0.98 | 1.01 | 0.9529 | 539033 |
| 1724884500 | 0.98 | -0.07 | -6.67 | 1.04 | 1.04 | 0.96 | 880631 |
| 1724798100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 812960 |
| 1724711700 | 1.06 | 0 | 0.00 | 1.07 | 1.08 | 1.045 | 416776 |
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
