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 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 5717 | 0.32892139 | CS |
| 4 | -0.02 | -5.55555555556 | 0.36 | 0.37 | 0.27 | 3015 | 0.3328221 | CS |
| 12 | 0.045 | 15.2542372881 | 0.295 | 0.42 | 0.255 | 17006 | 0.33874734 | CS |
| 26 | 0.06 | 21.4285714286 | 0.28 | 0.42 | 0.18 | 21017 | 0.31066769 | CS |
| 52 | -0.03 | -8.10810810811 | 0.37 | 0.42 | 0.16 | 16416 | 0.29230436 | CS |
| 156 | -0.02 | -5.55555555556 | 0.36 | 0.95 | 0.16 | 22308 | 0.51741903 | CS |
| 260 | 0.245 | 257.894736842 | 0.095 | 0.95 | 0.04 | 25315 | 0.34303878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740696000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740609600 | 0.34 | 0.02 | 6.25 | 0.33 | 0.34 | 0.33 | 12750 |
| 1740523200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740436800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 13833 |
| 1740177600 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 2000 |
| 1740091200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1740004800 | 0.3 | -0.055 | -15.49 | 0.27 | 0.3 | 0.27 | 4000 |
| 1739918400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 270 |
| 1739572800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1739486400 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 1000 |
| 1739400000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1739313600 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 4500 |
| 1739227200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 1000 |
| 1738968000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1738881600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 500 |
| 1738795200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1738708800 | 0.355 | 0.035 | 10.94 | 0.355 | 0.355 | 0.355 | 6500 |
| 1738622400 | 0.32 | -0.04 | -11.11 | 0.2849999 | 0.37 | 0.2849999 | 8427 |
| 1738363200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2500 |
| 1738276800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 150 |
| 1738190400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9955 |
| 1738104000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738017600 | 0.36 | 0.02 | 5.88 | 0.35 | 0.36 | 0.35 | 5000 |
| 1737758400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737672000 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 17500 |
| 1737585600 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 11400 |
| 1737499200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 15400 |
| 1737412800 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 2014 |
| 1737153600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 337 |
| 1737067200 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 33003 |
| 1736980800 | 0.355 | -0.02 | -5.33 | 0.37 | 0.37 | 0.35 | 216350 |
| 1736894400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1736808000 | 0.375 | 0.02 | 5.63 | 0.375 | 0.375 | 0.375 | 550 |
| 1736548800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 7535 |
| 1736462400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736376000 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 98000 |
| 1736289600 | 0.36 | -0.02 | -5.26 | 0.37 | 0.37 | 0.36 | 1000 |
| 1736203200 | 0.38 | 0.04 | 11.76 | 0.395 | 0.395 | 0.38 | 1500 |
| 1735944000 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 2000 |
| 1735857600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1900 |
| 1735684800 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 1000 |
| 1735598400 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 1520 |
| 1735339200 | 0.34 | 0.01 | 3.03 | 0.36 | 0.38 | 0.34 | 8713 |
| 1735069200 | 0.33 | 0.01 | 3.13 | 0.27 | 0.33 | 0.27 | 11000 |
| 1734993600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734734400 | 0.32 | -0.02 | -5.88 | 0.35 | 0.35 | 0.32 | 3700 |
| 1734648000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1 |
| 1734561600 | 0.34 | -0.05 | -12.82 | 0.38 | 0.38 | 0.34 | 6000 |
| 1734475200 | 0.39 | 0.01 | 2.63 | 0.37 | 0.4 | 0.255 | 19060 |
| 1734388800 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.38 | 3500 |
| 1734129600 | 0.4099999 | 0.0449999 | 12.33 | 0.365 | 0.42 | 0.355 | 65609 |
| 1734043200 | 0.365 | 0.035 | 10.61 | 0.35 | 0.365 | 0.35 | 3500 |
| 1733956800 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 697 |
| 1733870400 | 0.32 | 0.015 | 4.92 | 0.295 | 0.32 | 0.295 | 73001 |
| 1733784000 | 0.305 | 0.015 | 5.17 | 0.3 | 0.32 | 0.3 | 238650 |
| 1733524800 | 0.29 | 0.015 | 5.45 | 0.295 | 0.3 | 0.28 | 35500 |
| 1733438400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1733352000 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 11500 |
| 1733265600 | 0.28 | 0.03 | 12.00 | 0.25 | 0.28 | 0.25 | 51500 |
| 1733179200 | 0.25 | 0.02 | 8.70 | 0.25 | 0.26 | 0.24 | 31500 |
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
