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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 1.905 | -0.04 | -1.80 | 1.77 | 1.96 | 1.675 | 246702 |
| 1732578000 | 1.94 | 0.64 | 49.23 | 1.48 | 2.0099999 | 1.45 | 1158222 |
| 1732318800 | 1.3 | 0.09 | 7.44 | 1.295 | 1.495 | 1.29 | 584696 |
| 1732232400 | 1.21 | 0.33 | 37.50 | 0.87 | 1.36 | 0.87 | 971514 |
| 1732146000 | 0.88 | 0.08 | 10.00 | 0.7749 | 0.89 | 0.75 | 93336 |
| 1732059600 | 0.8 | 0.1100001 | 15.94 | 0.6899999 | 0.823 | 0.6831 | 160392 |
| 1731973200 | 0.6899999 | 0.1187999 | 20.80 | 0.68 | 0.7 | 0.5288 | 157869 |
| 1731714000 | 0.5712 | -0.1148 | -16.73 | 0.687499 | 0.6875 | 0.53 | 105291 |
| 1731627600 | 0.686 | 0.066 | 10.65 | 0.61 | 0.73 | 0.605 | 208194 |
| 1731541200 | 0.62 | -0.08 | -11.43 | 0.74 | 0.74 | 0.5911999 | 206153 |
| 1731454800 | 0.7 | 0.055 | 8.53 | 0.62 | 0.7188 | 0.62 | 122978 |
| 1731368400 | 0.645 | 0.175 | 37.23 | 0.5026 | 0.674 | 0.5026 | 505137 |
| 1731109200 | 0.47 | 0.09 | 23.68 | 0.43 | 0.484 | 0.4109999 | 288067 |
| 1731022800 | 0.38 | 0.025 | 7.04 | 0.3927 | 0.425 | 0.36 | 200708 |
| 1730936400 | 0.355 | -0.025 | -6.58 | 0.3654 | 0.385 | 0.35 | 19808 |
| 1730850000 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.35 | 51613 |
| 1730763600 | 0.36 | 0.0179 | 5.23 | 0.3699 | 0.4 | 0.3399 | 97613 |
| 1730500800 | 0.3421 | 0.0021 | 0.62 | 0.34 | 0.372 | 0.33 | 27862 |
| 1730414400 | 0.34 | -0.036 | -9.57 | 0.37 | 0.378 | 0.33 | 134020 |
| 1730328000 | 0.376 | 0.004 | 1.08 | 0.37 | 0.38 | 0.36 | 86816 |
| 1730241600 | 0.372 | 0.019 | 5.38 | 0.37 | 0.378 | 0.34 | 67297 |
| 1730155200 | 0.353 | 0.042999 | 13.87 | 0.34 | 0.375 | 0.32 | 154468 |
| 1729896000 | 0.310001 | -0.017499 | -5.34 | 0.34 | 0.34 | 0.31 | 45691 |
| 1729809600 | 0.3275 | 0.005601 | 1.74 | 0.332499 | 0.349 | 0.316 | 231791 |
| 1729723200 | 0.321899 | -0.015101 | -4.48 | 0.338 | 0.338 | 0.302 | 102498 |
| 1729636800 | 0.337 | 0.032 | 10.49 | 0.305 | 0.337 | 0.2801 | 378359 |
| 1729550400 | 0.305 | 0.0047 | 1.57 | 0.319899 | 0.319999 | 0.2901 | 223245 |
| 1729291200 | 0.3003 | -0.020699 | -6.45 | 0.31 | 0.3343 | 0.3003 | 42537 |
| 1729204800 | 0.320999 | 0.001099 | 0.34 | 0.35 | 0.35 | 0.306 | 43383 |
| 1729118400 | 0.3199 | -0.0101 | -3.06 | 0.35 | 0.35 | 0.3 | 810462 |
| 1729032000 | 0.33 | 0.02 | 6.45 | 0.33 | 0.35 | 0.32 | 184442 |
| 1728945600 | 0.31 | -0.004 | -1.27 | 0.3476 | 0.3477 | 0.31 | 51001 |
| 1728686400 | 0.314 | -0.016 | -4.85 | 0.34 | 0.35 | 0.31 | 237835 |
| 1728600000 | 0.33 | -0.01 | -2.94 | 0.35 | 0.36 | 0.3241 | 68304 |
| 1728513600 | 0.34 | -0.0437 | -11.39 | 0.38 | 0.38 | 0.331 | 53505 |
| 1728427200 | 0.3837 | 0.0137 | 3.70 | 0.36 | 0.3888 | 0.36 | 33505 |
| 1728340800 | 0.37 | 0.0155 | 4.37 | 0.3686 | 0.3883 | 0.33 | 94544 |
| 1728081600 | 0.3545 | 0.0195 | 5.82 | 0.35 | 0.37 | 0.34 | 27228 |
| 1727995200 | 0.335 | -0.055 | -14.10 | 0.37 | 0.4001 | 0.3282 | 63984 |
| 1727908800 | 0.39 | 0.0282 | 7.79 | 0.370001 | 0.4071 | 0.33 | 218480 |
| 1727822400 | 0.3618 | 0.0038 | 1.06 | 0.3508 | 0.37 | 0.33 | 23284 |
| 1727735520 | 0.358 | -0.0219 | -5.76 | 0.34 | 0.379899 | 0.32 | 36912 |
| 1727476800 | 0.3799 | 0.0749 | 24.56 | 0.336 | 0.395 | 0.331 | 82988 |
| 1727390400 | 0.305 | -0.0226 | -6.90 | 0.33 | 0.332 | 0.2899 | 69334 |
| 1727304000 | 0.3276 | -0.0324 | -9.00 | 0.36 | 0.36 | 0.3175 | 50035 |
| 1727217600 | 0.36 | 0.0002 | 0.06 | 0.34 | 0.3664 | 0.33 | 19621 |
| 1727131200 | 0.3598 | -0.0052 | -1.42 | 0.3301 | 0.3664 | 0.325 | 55492 |
| 1726872000 | 0.365 | -0.0065 | -1.75 | 0.3709 | 0.3709 | 0.3342 | 22824 |
| 1726785600 | 0.3715 | 0.0165 | 4.65 | 0.3551 | 0.38 | 0.33 | 41080 |
| 1726699200 | 0.355 | -0.0149 | -4.03 | 0.35 | 0.37 | 0.33 | 24708 |
| 1726612800 | 0.3699 | 0.0151 | 4.26 | 0.37168 | 0.37168 | 0.3554 | 9497 |
| 1726526400 | 0.3548 | -0.0142 | -3.85 | 0.381 | 0.381 | 0.3499 | 43709 |
| 1726267200 | 0.369 | -0.0109 | -2.87 | 0.375285 | 0.3809 | 0.36 | 44195 |
| 1726180800 | 0.3799 | -0.0199 | -4.98 | 0.3958 | 0.405 | 0.37 | 19548 |
| 1726094400 | 0.3998 | 0.0246 | 6.56 | 0.38 | 0.3998 | 0.370101 | 3337 |
| 1726008000 | 0.3752 | -0.0232 | -5.82 | 0.38 | 0.3849 | 0.363 | 11570 |
| 1725921600 | 0.3983999 | 0.0363999 | 10.06 | 0.36 | 0.4025 | 0.3502 | 33852 |
| 1725662400 | 0.362 | -0.0501 | -12.16 | 0.4 | 0.43 | 0.3509 | 38748 |
| 1725576000 | 0.4121 | -0.0168 | -3.92 | 0.418 | 0.418 | 0.3991 | 7836 |
| 1725489600 | 0.4289 | 0.0189001 | 4.61 | 0.4575 | 0.46 | 0.425 | 24834 |
| 1725403200 | 0.4099999 | -0.02565 | -5.89 | 0.4775 | 0.4775 | 0.4099999 | 38236 |
| 1725057600 | 0.43565 | -0.03935 | -8.28 | 0.5 | 0.5 | 0.412 | 18071 |
| 1724971200 | 0.475 | -0.005 | -1.04 | 0.49 | 0.49 | 0.4549 | 11418 |
| 1724884800 | 0.48 | -0.0025 | -0.52 | 0.485 | 0.53 | 0.47 | 16048 |
| 1724798400 | 0.4825 | -0.0272 | -5.34 | 0.5499 | 0.5499 | 0.446 | 20414 |
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
