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 | 0.42 | 0.47 | 0.42 | 31300 | 0.43674126 | CS |
| 4 | -0.065 | -13.4020618557 | 0.485 | 0.49 | 0.41 | 19502 | 0.44008066 | CS |
| 12 | -0.16 | -27.5862068966 | 0.58 | 0.61 | 0.39 | 73423 | 0.45205519 | CS |
| 26 | -0.29 | -40.8450704225 | 0.71 | 0.75 | 0.39 | 59602 | 0.53374937 | CS |
| 52 | -0.29 | -40.8450704225 | 0.71 | 1.08 | 0.39 | 49843 | 0.64147201 | CS |
| 156 | -2.33 | -84.7272727273 | 2.75 | 2.9 | 0.28 | 31876 | 0.844555 | CS |
| 260 | -2.14 | -83.59375 | 2.56 | 4.27 | 0.28 | 33435 | 1.18021968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 25935 |
| 1743111600 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.42 | 15500 |
| 1743025200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 3500 |
| 1742938800 | 0.44 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 66000 |
| 1742852400 | 0.44 | 0.01 | 2.33 | 0.435 | 0.44 | 0.42 | 36000 |
| 1742593200 | 0.43 | -0.02 | -4.44 | 0.42 | 0.43 | 0.42 | 35499 |
| 1742506800 | 0.45 | 0.0400001 | 9.76 | 0.425 | 0.45 | 0.425 | 24710 |
| 1742420400 | 0.4099999 | -0.035 | -7.87 | 0.445 | 0.45 | 0.4099999 | 25800 |
| 1742334000 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 3500 |
| 1742247600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 6055 |
| 1741988400 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.43 | 4000 |
| 1741902000 | 0.475 | 0.005 | 1.06 | 0.49 | 0.49 | 0.43 | 8000 |
| 1741815600 | 0.47 | 0.03 | 6.82 | 0.425 | 0.475 | 0.425 | 8350 |
| 1741729200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 5003 |
| 1741642800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 4000 |
| 1741387200 | 0.44 | 0.015 | 3.53 | 0.435 | 0.45 | 0.435 | 3500 |
| 1741300800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 50520 |
| 1741214400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741128000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.43 | 67010 |
| 1741041600 | 0.465 | -0.02 | -4.12 | 0.48 | 0.48 | 0.465 | 22564 |
| 1740782400 | 0.485 | 0.05 | 11.49 | 0.485 | 0.485 | 0.485 | 520 |
| 1740696000 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 1020 |
| 1740609600 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 52094 |
| 1740523200 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 33200 |
| 1740436800 | 0.45 | -0.04 | -8.16 | 0.45 | 0.45 | 0.45 | 36504 |
| 1740177600 | 0.49 | 0.06 | 13.95 | 0.435 | 0.49 | 0.435 | 73500 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 75900 |
| 1740004800 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.43 | 22584 |
| 1739918400 | 0.445 | -0.005 | -1.11 | 0.4425 | 0.445 | 0.4425 | 570 |
| 1739572800 | 0.45 | 0.025 | 5.88 | 0.435 | 0.45 | 0.425 | 40400 |
| 1739486400 | 0.425 | -0.015 | -3.41 | 0.43 | 0.435 | 0.405 | 546675 |
| 1739400000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 51500 |
| 1739313600 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.39 | 2159650 |
| 1739227200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 5000 |
| 1738968000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 17405 |
| 1738881600 | 0.49 | -0.03 | -5.77 | 0.51 | 0.52 | 0.46 | 77000 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
| 1738708800 | 0.51 | 0.01 | 2.00 | 0.49 | 0.54 | 0.49 | 45000 |
| 1738622400 | 0.5 | -0.02 | -3.85 | 0.44 | 0.51 | 0.44 | 102069 |
| 1738363200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 8710 |
| 1738276800 | 0.52 | -0.05 | -8.77 | 0.52 | 0.52 | 0.52 | 4000 |
| 1738190400 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.5699999 | 0.5 | 67326 |
| 1738104000 | 0.55 | 0 | 0.00 | 0.51 | 0.5699999 | 0.51 | 22400 |
| 1738017600 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 37520 |
| 1737758400 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 58730 |
| 1737672000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 10500 |
| 1737585600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 16500 |
| 1737499200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 45500 |
| 1737412800 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 7150 |
| 1737153600 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.53 | 14824 |
| 1737067200 | 0.53 | 0.01 | 1.92 | 0.5 | 0.53 | 0.5 | 8000 |
| 1736980800 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.51 | 36990 |
| 1736894400 | 0.54 | -0.03 | -5.26 | 0.56 | 0.56 | 0.53 | 151350 |
| 1736808000 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 16030 |
| 1736548800 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 18000 |
| 1736462400 | 0.56 | -0.03 | -5.08 | 0.56 | 0.58 | 0.56 | 10000 |
| 1736376000 | 0.59 | 0.03 | 5.36 | 0.58 | 0.59 | 0.58 | 13600 |
| 1736289600 | 0.56 | -0.04 | -6.67 | 0.58 | 0.6 | 0.56 | 22300 |
| 1736203200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.61 | 0.5699999 | 25428 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 5500 |
| 1735857600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.53 | 71139 |
| 1735684800 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.6 | 0.59 | 14530 |
| 1735598400 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 10936 |
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
