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 | 0 | 0.92 | 0.965 | 0.885 | 1085 | 0.93847926 | DE |
| 4 | -0.1 | -9.80392156863 | 1.02 | 1.04 | 0.71 | 8929 | 0.8571722 | DE |
| 12 | 0.11 | 13.5802469136 | 0.81 | 42.57 | 0.685 | 6190 | 0.95856475 | DE |
| 26 | 0.494 | 115.962441315 | 0.426 | 42.57 | 0.36 | 7306 | 0.73619885 | DE |
| 52 | 0.64 | 228.571428571 | 0.28 | 42.57 | 0.244 | 6694 | 0.65236613 | DE |
| 156 | 0.616 | 202.631578947 | 0.304 | 42.57 | 0.192 | 6362 | 0.58019414 | DE |
| 260 | 0.616 | 202.631578947 | 0.304 | 42.57 | 0.192 | 6362 | 0.58019414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.885 | -0.08 | -8.29 | 0.885 | 0.885 | 0.885 | 370 |
| 1742938020 | 0.965 | 0.025 | 2.66 | 0.965 | 0.965 | 0.965 | 1350 |
| 1742851620 | 0.94 | 0.02 | 2.17 | 0.9 | 0.94 | 0.9 | 1620 |
| 1742592420 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1742506020 | 0.92 | 0.035 | 3.95 | 0.92 | 0.92 | 0.92 | 1000 |
| 1742419620 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1742333220 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 3643 |
| 1742246820 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1741987620 | 0.885 | 0.175 | 24.65 | 0.885 | 0.885 | 0.885 | 11300 |
| 1741901220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1741814820 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1741728420 | 0.71 | -0.07 | -8.97 | 0.715 | 0.73 | 0.71 | 1735 |
| 1741642020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1741382820 | 0.78 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 3014 |
| 1741296420 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.78 | 2950 |
| 1741210020 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.79 | 12140 |
| 1741123620 | 0.8 | -0.13 | -13.98 | 0.89 | 0.895 | 0.77 | 57458 |
| 1741037220 | 0.93 | -0.065 | -6.53 | 0.96 | 0.995 | 0.93 | 3950 |
| 1740778020 | 0.995 | -0.025 | -2.45 | 1.02 | 1.02 | 0.96 | 8988 |
| 1740691620 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.02 | 15482 |
| 1740605220 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.02 | 7010 |
| 1740518820 | 1.03 | -0.05 | -4.63 | 1.03 | 1.03 | 1.03 | 1750 |
| 1740432420 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740173220 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740086820 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 886 |
| 1740000420 | 1.08 | -0.14 | -11.48 | 1.08 | 1.08 | 1.08 | 1900 |
| 1739914020 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.2 | 5536 |
| 1739827620 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 825 |
| 1739568420 | 1.22 | -0.1 | -7.58 | 1.2 | 38.265 | 1.1299999 | 8679 |
| 1739482020 | 1.32 | 0.09 | 7.32 | 1.34 | 1.35 | 1.32 | 8500 |
| 1739395620 | 1.23 | 0.01 | 0.82 | 1.26 | 1.26 | 1.23 | 4400 |
| 1739309220 | 1.22 | -0.07 | -5.43 | 1.37 | 1.37 | 1.2 | 8629 |
| 1739222820 | 1.29 | 0.12 | 10.26 | 1.1599999 | 1.32 | 1.1599999 | 7211 |
| 1738963620 | 1.17 | 0.05 | 4.46 | 1.12 | 1.18 | 1.12 | 8932 |
| 1738877220 | 1.12 | 0.06 | 5.66 | 1.1399999 | 1.25 | 1.12 | 12300 |
| 1738790820 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.06 | 2970 |
| 1738704420 | 1.07 | 0.27 | 33.75 | 0.91 | 1.07 | 0.91 | 15681 |
| 1738618020 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8 | 0.8 | 440 |
| 1738358820 | 0.8199999 | 0.0699999 | 9.33 | 0.8199999 | 0.8199999 | 0.8199999 | 5500 |
| 1738272420 | 0.75 | 0.03 | 4.17 | 0.79 | 42.57 | 0.75 | 7107 |
| 1738186020 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738099620 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738013220 | 0.72 | 0.005 | 0.70 | 0.685 | 0.74 | 0.685 | 1608 |
| 1737754020 | 0.715 | -0.025 | -3.38 | 0.705 | 0.725 | 0.705 | 4025 |
| 1737667620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1737581220 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 2811 |
| 1737494820 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1737408420 | 0.74 | -0.015 | -1.99 | 0.74 | 0.74 | 0.74 | 1000 |
| 1737149220 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1737062820 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1736976420 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1736890020 | 0.755 | -0.03 | -3.82 | 0.745 | 0.755 | 0.745 | 3500 |
| 1736803620 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1736544420 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 150 |
| 1736458020 | 0.79 | -0.03 | -3.66 | 0.79 | 0.79 | 0.79 | 111 |
| 1736371620 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736285220 | 0.8199999 | -0.07 | -7.87 | 0.805 | 0.8199999 | 0.805 | 8700 |
| 1736198820 | 0.89 | 0.0700001 | 8.54 | 0.89 | 0.89 | 0.89 | 400 |
| 1735939620 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1735853220 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.81 | 4400 |
| 1735594020 | 0.8 | 0 | 0.00 | 0.79 | 0.805 | 0.79 | 14448 |
| 1735334820 | 0.8 | 0.01 | 1.27 | 0.785 | 0.8 | 0.785 | 9116 |
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
