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 | -0.005 | -1.03092783505 | 0.485 | 0.51 | 0.47 | 7905 | 0.48459546 | CS |
| 4 | -0.1 | -17.2413793103 | 0.58 | 0.58 | 0.47 | 12406 | 0.5064268 | CS |
| 12 | -0.06 | -11.1111111111 | 0.54 | 0.64 | 0.47 | 14481 | 0.53813849 | CS |
| 26 | -0.31 | -39.2405063291 | 0.79 | 0.8 | 0.47 | 21055 | 0.60533999 | CS |
| 52 | 0.17 | 54.8387096774 | 0.31 | 0.8 | 0.28 | 25062 | 0.54061968 | CS |
| 156 | -0.17 | -26.1538461538 | 0.65 | 0.8 | 0.27 | 22342 | 0.51882908 | CS |
| 260 | -0.17 | -26.1538461538 | 0.65 | 0.8 | 0.27 | 22342 | 0.51882908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.48 | -0.005 | -1.03 | 0.48 | 0.51 | 0.47 | 66746 |
| 1732228800 | 0.485 | 0.01 | 2.11 | 0.49 | 0.49 | 0.485 | 5000 |
| 1732142400 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.47 | 17108 |
| 1732056000 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.49 | 818 |
| 1731969600 | 0.495 | 0.015 | 3.13 | 0.48 | 0.51 | 0.48 | 15600 |
| 1731710400 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 1000 |
| 1731624000 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 24521 |
| 1731537600 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 8500 |
| 1731451200 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 11000 |
| 1731364800 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.49 | 50564 |
| 1731105600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 11000 |
| 1731019200 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 18602 |
| 1730932800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1000 |
| 1730846400 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 1695 |
| 1730760000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 108 |
| 1730497200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 5600 |
| 1730410800 | 0.52 | -0.03 | -5.45 | 0.53 | 0.53 | 0.5 | 32500 |
| 1730324400 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 15000 |
| 1730238000 | 0.56 | 0.04 | 7.69 | 0.52 | 0.56 | 0.52 | 3944 |
| 1730151600 | 0.52 | -0.05 | -8.77 | 0.56 | 0.56 | 0.52 | 19962 |
| 1729892400 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5699999 | 4604 |
| 1729806000 | 0.59 | -0.01 | -1.67 | 0.5699999 | 0.59 | 0.56 | 9000 |
| 1729719600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 232 |
| 1729633200 | 0.6 | -0.02 | -3.23 | 0.59 | 0.6 | 0.59 | 13374 |
| 1729546800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 252 |
| 1729287600 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.58 | 23520 |
| 1729201200 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 7207 |
| 1729114800 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.58 | 6817 |
| 1729028400 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 5735 |
| 1728682800 | 0.62 | 0.02 | 3.33 | 0.64 | 0.64 | 0.6 | 20350 |
| 1728596400 | 0.6 | 0.07 | 13.21 | 0.59 | 0.64 | 0.59 | 50781 |
| 1728510000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728423600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 6000 |
| 1728337200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 2000 |
| 1728078000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1596 |
| 1727991600 | 0.53 | -0.03 | -5.36 | 0.55 | 0.55 | 0.53 | 6500 |
| 1727905200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.54 | 18000 |
| 1727818800 | 0.5699999 | -0.03 | -5.00 | 0.55 | 0.59 | 0.55 | 5825 |
| 1727732400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1727473200 | 0.6 | -0.02 | -3.23 | 0.59 | 0.6 | 0.58 | 12100 |
| 1727386800 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 16500 |
| 1727300400 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 8500 |
| 1727214000 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 5600 |
| 1727127600 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.61 | 0.56 | 17501 |
| 1726868400 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 44100 |
| 1726782000 | 0.56 | 0.04 | 7.69 | 0.58 | 0.58 | 0.56 | 5397 |
| 1726695600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726609200 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.5 | 16500 |
| 1726522800 | 0.55 | 0.04 | 7.84 | 0.5 | 0.55 | 0.5 | 36000 |
| 1726263600 | 0.51 | 0.03 | 6.25 | 0.5 | 0.52 | 0.49 | 57500 |
| 1726177200 | 0.48 | -0.015 | -3.03 | 0.5 | 0.53 | 0.48 | 37827 |
| 1726090800 | 0.495 | -0.015 | -2.94 | 0.52 | 0.52 | 0.495 | 61500 |
| 1726004400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1725918000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.51 | 13440 |
| 1725658800 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 2050 |
| 1725572400 | 0.55 | 0.04 | 7.84 | 0.51 | 0.55 | 0.51 | 24600 |
| 1725486000 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.51 | 6500 |
| 1725399600 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 2666 |
| 1725054000 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 2851 |
| 1724967600 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 20020 |
| 1724881200 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 16500 |
| 1724794800 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.53 | 3500 |
| 1724708400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 4500 |
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
