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 | 0.012 | 3.8961038961 | 0.308 | 0.328 | 0.298 | 4575 | 0.3132459 | DE |
| 4 | -0.064 | -16.6666666667 | 0.384 | 0.384 | 0.298 | 14058 | 0.34049438 | DE |
| 12 | 0.0380001 | 13.4752175444 | 0.2819999 | 0.456 | 0.272 | 15242 | 0.36593649 | DE |
| 26 | -0.004 | -1.23456790123 | 0.324 | 0.456 | 0.23 | 15373 | 0.328724 | DE |
| 52 | 0.0300001 | 10.3448656362 | 0.2899999 | 0.456 | 0.174 | 12822 | 0.30540306 | DE |
| 156 | 0.042 | 15.1079136691 | 0.278 | 0.456 | 0.174 | 11837 | 0.30116657 | DE |
| 260 | 0.042 | 15.1079136691 | 0.278 | 0.456 | 0.174 | 11837 | 0.30116657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.312 | -0.016 | -4.88 | 0.312 | 0.312 | 0.312 | 5000 |
| 1732829220 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732742820 | 0.328 | 0.03 | 10.07 | 0.304 | 0.328 | 0.304 | 5500 |
| 1732656420 | 0.298 | -0.01 | -3.25 | 0.3 | 0.3 | 0.298 | 3400 |
| 1732570020 | 0.308 | 0.004 | 1.32 | 0.308 | 0.308 | 0.308 | 4400 |
| 1732310820 | 0.304 | -0.028 | -8.43 | 0.32 | 0.32 | 0.304 | 3236 |
| 1732224420 | 0.332 | 0.018 | 5.73 | 0.332 | 0.332 | 0.332 | 4400 |
| 1732138020 | 0.314 | -0.012 | -3.68 | 0.314 | 0.314 | 0.314 | 5000 |
| 1732051620 | 0.326 | 0.016 | 5.16 | 0.324 | 0.332 | 0.316 | 51500 |
| 1731965220 | 0.31 | 0.002 | 0.65 | 0.31 | 0.31 | 0.31 | 7568 |
| 1731705960 | 0.308 | 0.01 | 3.36 | 0.308 | 0.308 | 0.308 | 1000 |
| 1731619560 | 0.298 | -0.028 | -8.59 | 0.302 | 0.316 | 0.298 | 15119 |
| 1731533160 | 0.326 | 0.028 | 9.40 | 0.31 | 0.326 | 0.31 | 5400 |
| 1731446820 | 0.298 | -0.038 | -11.31 | 0.322 | 0.322 | 0.298 | 6000 |
| 1731360420 | 0.336 | -0.006 | -1.75 | 0.336 | 0.336 | 0.336 | 20000 |
| 1731101220 | 0.342 | -0.032 | -8.56 | 0.362 | 0.376 | 0.33 | 13500 |
| 1731014760 | 0.374 | 0 | 0.00 | 0.356 | 0.374 | 0.356 | 3000 |
| 1730928360 | 0.374 | 0.004 | 1.08 | 0.352 | 0.374 | 0.338 | 53500 |
| 1730841960 | 0.37 | 0.016 | 4.52 | 0.372 | 0.372 | 0.37 | 9000 |
| 1730755560 | 0.354 | -0.05 | -12.38 | 0.384 | 0.384 | 0.354 | 50570 |
| 1730496360 | 0.404 | 0.022 | 5.76 | 0.402 | 0.412 | 0.402 | 22042 |
| 1730409960 | 0.382 | -0.034 | -8.17 | 0.412 | 0.412 | 0.382 | 10990 |
| 1730323560 | 0.416 | 0 | 0.00 | 0.4079999 | 0.416 | 0.4079999 | 14000 |
| 1730237160 | 0.416 | -0.004 | -0.95 | 0.394 | 0.416 | 0.394 | 46810 |
| 1730150760 | 0.42 | 0.008 | 1.94 | 0.432 | 0.446 | 0.42 | 41658 |
| 1729888020 | 0.412 | -0.044 | -9.65 | 0.424 | 0.444 | 0.412 | 11858 |
| 1729801560 | 0.456 | 0.058 | 14.57 | 0.44 | 0.456 | 0.42 | 14915 |
| 1729715160 | 0.398 | -0.012 | -2.93 | 0.406 | 0.406 | 0.398 | 17000 |
| 1729628760 | 0.4099999 | 0.0039999 | 0.99 | 0.422 | 0.422 | 0.4099999 | 23939 |
| 1729542360 | 0.406 | -0.008 | -1.93 | 0.416 | 0.426 | 0.406 | 24663 |
| 1729283160 | 0.414 | 0.026 | 6.70 | 0.402 | 0.414 | 0.402 | 13500 |
| 1729196760 | 0.388 | -0.014 | -3.48 | 0.4 | 0.4 | 0.388 | 5196 |
| 1729110360 | 0.402 | 0.002 | 0.50 | 0.402 | 0.402 | 0.402 | 2551 |
| 1729023960 | 0.4 | 0.022 | 5.82 | 0.398 | 0.42 | 0.398 | 10736 |
| 1728937560 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1728678360 | 0.378 | 0.006 | 1.61 | 0.398 | 0.398 | 0.378 | 20850 |
| 1728591960 | 0.372 | -0.026 | -6.53 | 0.37 | 0.372 | 0.37 | 9500 |
| 1728505560 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1728419160 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1728332760 | 0.398 | 0.016 | 4.19 | 0.398 | 0.398 | 0.398 | 8000 |
| 1728073560 | 0.382 | 0.02 | 5.52 | 0.37 | 0.382 | 0.37 | 4040 |
| 1727987220 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1727900820 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1727814420 | 0.362 | -0.016 | -4.23 | 0.378 | 0.388 | 0.362 | 16009 |
| 1727728020 | 0.378 | 0 | 0.00 | 0.38 | 0.38 | 0.356 | 58404 |
| 1727468760 | 0.378 | 0.002 | 0.53 | 0.392 | 0.392 | 0.378 | 2026 |
| 1727382360 | 0.376 | 0.016 | 4.44 | 0.368 | 0.376 | 0.366 | 11000 |
| 1727295960 | 0.36 | -0.026 | -6.74 | 0.374 | 0.378 | 0.36 | 4900 |
| 1727209560 | 0.386 | 0.028 | 7.82 | 0.372 | 0.386 | 0.372 | 4388 |
| 1727123160 | 0.358 | 0.0140001 | 4.07 | 0.358 | 0.358 | 0.358 | 6000 |
| 1726864020 | 0.3439999 | -0.012 | -3.37 | 0.356 | 0.356 | 0.3439999 | 11647 |
| 1726777560 | 0.356 | 0.052 | 17.11 | 0.328 | 0.356 | 0.328 | 42100 |
| 1726691220 | 0.304 | -0.002 | -0.65 | 0.336 | 0.336 | 0.304 | 4410 |
| 1726604760 | 0.306 | 0.006 | 2.00 | 0.2839999 | 0.306 | 0.2839999 | 6000 |
| 1726518420 | 0.3 | 0.002 | 0.67 | 0.306 | 0.306 | 0.272 | 9300 |
| 1726259160 | 0.298 | 0.022 | 7.97 | 0.298 | 0.298 | 0.2859998 | 39325 |
| 1726172760 | 0.276 | -0.008 | -2.82 | 0.272 | 0.298 | 0.272 | 19000 |
| 1726086360 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1725999960 | 0.2839999 | 0.002 | 0.71 | 0.2839999 | 0.2839999 | 0.2839999 | 1000 |
| 1725913620 | 0.2819999 | -0.004 | -1.40 | 0.2819999 | 0.2819999 | 0.2819999 | 3000 |
| 1725654360 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1725567960 | 0.2859998 | -0.02 | -6.54 | 0.2859998 | 0.2859998 | 0.2859998 | 6700 |
| 1725481560 | 0.306 | 0.006 | 2.00 | 0.306 | 0.306 | 0.306 | 2217 |
| 1725395160 | 0.3 | 0.02 | 7.14 | 0.298 | 0.3 | 0.28 | 20495 |
| 1725308760 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
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
