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 | -0.04 | -8.60215053763 | 0.465 | 0.47 | 0.365 | 359043 | 0.38743759 | CS |
| 4 | -0.065 | -13.2653061224 | 0.49 | 0.53 | 0.365 | 116894 | 0.4006782 | CS |
| 12 | -0.075 | -15 | 0.5 | 0.62 | 0.365 | 69732 | 0.45518712 | CS |
| 26 | -0.185 | -30.3278688525 | 0.61 | 0.64 | 0.365 | 55800 | 0.45634832 | CS |
| 52 | -0.125 | -22.7272727273 | 0.55 | 1.13 | 0.365 | 41567 | 0.5648474 | CS |
| 156 | -8.725 | -95.3551912568 | 9.15 | 9.6 | 0.365 | 37550 | 2.56052156 | CS |
| 260 | -1.825 | -81.1111111111 | 2.25 | 16.84 | 0.365 | 56885 | 4.0805376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 1000 |
| 1741298400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 41000 |
| 1741212060 | 0.405 | 0.005 | 1.25 | 0.47 | 0.47 | 0.405 | 832996 |
| 1741125660 | 0.4 | 0.035 | 9.59 | 0.4 | 0.4 | 0.4 | 107800 |
| 1741039200 | 0.365 | -0.1 | -21.51 | 0.46 | 0.46 | 0.365 | 804096 |
| 1740780000 | 0.465 | -0.01 | -2.11 | 0.465 | 0.47 | 0.465 | 9325 |
| 1740693600 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.465 | 16105 |
| 1740607200 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.46 | 45295 |
| 1740520800 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.475 | 11861 |
| 1740434400 | 0.52 | 0.04 | 8.33 | 0.5 | 0.52 | 0.5 | 10795 |
| 1740175200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1100 |
| 1740088800 | 0.48 | 0.005 | 1.05 | 0.49 | 0.5 | 0.48 | 4504 |
| 1740002400 | 0.475 | -0.055 | -10.38 | 0.475 | 0.475 | 0.475 | 5804 |
| 1739916000 | 0.53 | 0.06 | 12.77 | 0.46 | 0.53 | 0.46 | 14563 |
| 1739570400 | 0.47 | -0.04 | -7.84 | 0.475 | 0.48 | 0.46 | 152208 |
| 1739484000 | 0.51 | 0.02 | 4.08 | 0.475 | 0.51 | 0.475 | 6815 |
| 1739397600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1739311200 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.475 | 18790 |
| 1739224800 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 19206 |
| 1738965600 | 0.495 | 0.01 | 2.06 | 0.49 | 0.495 | 0.49 | 1835 |
| 1738879200 | 0.485 | -0.075 | -13.39 | 0.485 | 0.485 | 0.485 | 2700 |
| 1738792800 | 0.56 | 0.07 | 14.29 | 0.56 | 0.56 | 0.56 | 2688 |
| 1738706400 | 0.49 | -0.005 | -1.01 | 0.495 | 0.51 | 0.49 | 22080 |
| 1738620000 | 0.495 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 47855 |
| 1738360800 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 5295 |
| 1738274400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 25599 |
| 1738188000 | 0.49 | -0.02 | -3.92 | 0.5 | 0.51 | 0.49 | 17000 |
| 1738101600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.54 | 0.51 | 8870 |
| 1738015200 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 11275 |
| 1737756000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 6375 |
| 1737669600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 2502 |
| 1737583200 | 0.51 | -0.01 | -1.92 | 0.52 | 0.5699999 | 0.51 | 15141 |
| 1737496800 | 0.52 | -0.01 | -1.89 | 0.54 | 0.55 | 0.52 | 54455 |
| 1737410400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737151200 | 0.53 | -0.03 | -5.36 | 0.55 | 0.55 | 0.53 | 30996 |
| 1737064800 | 0.56 | -0.06 | -9.68 | 0.6 | 0.6 | 0.56 | 10999 |
| 1736978400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 963 |
| 1736892000 | 0.62 | 0.03 | 5.08 | 0.62 | 0.62 | 0.62 | 2774 |
| 1736805600 | 0.59 | 0.04 | 7.27 | 0.5699999 | 0.59 | 0.5699999 | 1027 |
| 1736546400 | 0.55 | 0.03 | 5.77 | 0.54 | 0.55 | 0.52 | 69075 |
| 1736460000 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 4179 |
| 1736373600 | 0.54 | 0.02 | 3.85 | 0.54 | 0.59 | 0.52 | 278100 |
| 1736287200 | 0.52 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 21550 |
| 1736200800 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 27400 |
| 1735941600 | 0.53 | -0.01 | -1.85 | 0.51 | 0.53 | 0.51 | 15700 |
| 1735855200 | 0.54 | 0.04 | 8.00 | 0.49 | 0.54 | 0.49 | 39440 |
| 1735682400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 75190 |
| 1735596000 | 0.53 | -0.02 | -3.64 | 0.51 | 0.53 | 0.49 | 59716 |
| 1735336800 | 0.55 | 0.03 | 5.77 | 0.49 | 0.55 | 0.49 | 431123 |
| 1735066800 | 0.52 | 0.03 | 6.12 | 0.51 | 0.55 | 0.51 | 39641 |
| 1734991200 | 0.49 | -0.02 | -3.92 | 0.47 | 0.49 | 0.47 | 23055 |
| 1734732000 | 0.51 | 0.04 | 8.51 | 0.45 | 0.51 | 0.45 | 12700 |
| 1734645600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 115820 |
| 1734559200 | 0.48 | -0.02 | -4.00 | 0.485 | 0.485 | 0.48 | 2600 |
| 1734472800 | 0.5 | 0.015 | 3.09 | 0.485 | 0.5 | 0.48 | 29010 |
| 1734386400 | 0.485 | -0.015 | -3.00 | 0.485 | 0.495 | 0.485 | 43514 |
| 1734127200 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.485 | 105000 |
| 1734040800 | 0.485 | -0.065 | -11.82 | 0.51 | 0.53 | 0.48 | 61210 |
| 1733954400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 60033 |
| 1733868000 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 5900 |
| 1733781600 | 0.48 | -0.03 | -5.88 | 0.48 | 0.51 | 0.48 | 38465 |
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
