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 | 0.005 | 0.763358778626 | 0.655 | 0.7 | 0.56 | 51401 | 0.6491085 | CS |
| 4 | -0.2 | -23.2558139535 | 0.86 | 0.92 | 0.56 | 43432 | 0.68976881 | CS |
| 12 | -0.27 | -29.0322580645 | 0.93 | 1 | 0.56 | 35086 | 0.83944992 | CS |
| 26 | -0.19 | -22.3529411765 | 0.85 | 1.2 | 0.56 | 51636 | 0.93302649 | CS |
| 52 | -0.9 | -57.6923076923 | 1.56 | 1.56 | 0.56 | 31478 | 0.93024568 | CS |
| 156 | -6.34 | -90.5714285714 | 7 | 7.5 | 0.56 | 12805 | 1.36296707 | CS |
| 260 | -7.84 | -92.2352941176 | 8.5 | 9.19 | 0.56 | 12286 | 2.39852319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.66 | 0.01 | 1.54 | 0.6899999 | 0.6899999 | 0.65 | 10000 |
| 1732574400 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.64 | 54280 |
| 1732315200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 73 |
| 1732228800 | 0.6899999 | 0.0399999 | 6.15 | 0.67 | 0.6899999 | 0.65 | 35200 |
| 1732142400 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.56 | 126450 |
| 1732056000 | 0.61 | -0.07 | -10.29 | 0.655 | 0.7 | 0.61 | 41001 |
| 1731969600 | 0.68 | 0.04 | 6.25 | 0.64 | 0.6899999 | 0.63 | 119950 |
| 1731710400 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 5652 |
| 1731624000 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.6 | 110202 |
| 1731537600 | 0.64 | -0.2 | -23.81 | 0.8 | 0.81 | 0.61 | 199816 |
| 1731451200 | 0.84 | -0.03 | -3.45 | 0.84 | 0.88 | 0.8199999 | 23590 |
| 1731364800 | 0.87 | 0.02 | 2.35 | 0.85 | 0.89 | 0.85 | 1500 |
| 1731105600 | 0.85 | -0.01 | -1.16 | 0.9 | 0.9 | 0.84 | 6500 |
| 1731019200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 28000 |
| 1730932800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 8200 |
| 1730846400 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.83 | 17300 |
| 1730760000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.85 | 18000 |
| 1730497200 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 600 |
| 1730410800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 4000 |
| 1730324400 | 0.91 | 0.06 | 7.06 | 0.92 | 0.92 | 0.87 | 13100 |
| 1730238000 | 0.85 | -0.02 | -2.30 | 0.86 | 0.88 | 0.85 | 55225 |
| 1730151600 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 12000 |
| 1729892400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 41003 |
| 1729806000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 700 |
| 1729719600 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.9 | 12000 |
| 1729633200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1729546800 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.89 | 49100 |
| 1729287600 | 0.94 | 0.02 | 2.17 | 0.92 | 0.94 | 0.92 | 8500 |
| 1729201200 | 0.92 | -0.01 | -1.08 | 0.91 | 0.92 | 0.91 | 3000 |
| 1729114800 | 0.93 | -0.01 | -1.06 | 0.93 | 0.94 | 0.87 | 61003 |
| 1729028400 | 0.94 | -0.01 | -1.05 | 0.93 | 0.94 | 0.93 | 14300 |
| 1728682800 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.93 | 5702 |
| 1728596400 | 0.94 | 0.01 | 1.08 | 0.95 | 0.95 | 0.94 | 7000 |
| 1728510000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1728423600 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 5308 |
| 1728337200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 43400 |
| 1728078000 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.94 | 3500 |
| 1727991600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 12500 |
| 1727905200 | 0.92 | -0.01 | -1.08 | 0.92 | 0.93 | 0.9 | 31194 |
| 1727818800 | 0.93 | -0.01 | -1.06 | 0.92 | 0.94 | 0.92 | 8600 |
| 1727730000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 25739 |
| 1727473200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 44742 |
| 1727386800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 2 |
| 1727300400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 10000 |
| 1727214000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 1000 |
| 1727127600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 4500 |
| 1726868400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1726782000 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 24000 |
| 1726695600 | 0.94 | 0.02 | 2.17 | 0.93 | 0.94 | 0.92 | 49400 |
| 1726609200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 8000 |
| 1726522800 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.92 | 48130 |
| 1726263600 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.93 | 36200 |
| 1726177200 | 0.94 | -0.01 | -1.05 | 0.94 | 0.95 | 0.94 | 24500 |
| 1726090800 | 0.95 | 0 | 0.00 | 0.945 | 0.95 | 0.945 | 1000 |
| 1726004400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1725918000 | 0.95 | -0.04 | -4.04 | 0.97 | 0.97 | 0.95 | 27045 |
| 1725658800 | 0.99 | 0.02 | 2.06 | 1 | 1 | 0.97 | 18356 |
| 1725572400 | 0.97 | 0.04 | 4.30 | 0.93 | 1 | 0.93 | 531462 |
| 1725486000 | 0.93 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 1900 |
| 1725399600 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 3800 |
| 1725054000 | 0.95 | 0.03 | 3.26 | 0.95 | 0.95 | 0.95 | 2000 |
| 1724967600 | 0.92 | -0.02 | -2.13 | 0.94 | 0.95 | 0.92 | 15830 |
| 1724881200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 9180 |
| 1724794800 | 0.95 | -0.02 | -2.06 | 0.96 | 0.96 | 0.92 | 20975 |
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
