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 | -0.045 | -9.47368421053 | 0.475 | 0.54 | 0.42 | 118662 | 0.47868074 | CS |
| 4 | 0.165 | 62.2641509434 | 0.265 | 0.54 | 0.265 | 187980 | 0.37415654 | CS |
| 12 | 0.155 | 56.3636363636 | 0.275 | 0.54 | 0.2 | 85914 | 0.34754479 | CS |
| 26 | 0.125 | 40.9836065574 | 0.305 | 0.54 | 0.2 | 54192 | 0.33326094 | CS |
| 52 | 0.035 | 8.86075949367 | 0.395 | 0.54 | 0.2 | 57717 | 0.30958068 | CS |
| 156 | -3.96 | -90.2050113895 | 4.39 | 4.87 | 0.2 | 113226 | 1.80297327 | CS |
| 260 | -2.57 | -85.6666666667 | 3 | 14.72 | 0.2 | 235217 | 6.34543302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.43 | -0.02 | -4.44 | 0.425 | 0.445 | 0.425 | 9999 |
| 1732228800 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.42 | 53678 |
| 1732142400 | 0.455 | -0.005 | -1.09 | 0.445 | 0.465 | 0.445 | 33124 |
| 1732056000 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.43 | 49738 |
| 1731969600 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.435 | 95862 |
| 1731710400 | 0.49 | 0.025 | 5.38 | 0.475 | 0.54 | 0.475 | 360909 |
| 1731624000 | 0.465 | 0.085 | 22.37 | 0.385 | 0.475 | 0.385 | 581914 |
| 1731537600 | 0.38 | 0.01 | 2.70 | 0.36 | 0.4 | 0.36 | 278396 |
| 1731451200 | 0.37 | 0 | 0.00 | 0.365 | 0.38 | 0.36 | 149126 |
| 1731364800 | 0.37 | -0.015 | -3.90 | 0.375 | 0.385 | 0.37 | 41319 |
| 1731105600 | 0.385 | 0.035 | 10.00 | 0.37 | 0.4 | 0.35 | 241448 |
| 1731019200 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 28094 |
| 1730932800 | 0.36 | 0.01 | 2.86 | 0.355 | 0.38 | 0.355 | 31297 |
| 1730846400 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.38 | 0.34 | 203398 |
| 1730760000 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.36 | 0.315 | 136931 |
| 1730497200 | 0.33 | 0.03 | 10.00 | 0.305 | 0.33 | 0.305 | 65433 |
| 1730410800 | 0.3 | 0 | 0.00 | 0.3 | 0.335 | 0.3 | 395587 |
| 1730324400 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 14753 |
| 1730238000 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.3 | 0.28 | 13272 |
| 1730151600 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.2849999 | 93351 |
| 1729892400 | 0.3 | 0.03 | 11.11 | 0.265 | 0.335 | 0.265 | 891968 |
| 1729806000 | 0.27 | 0.005 | 1.89 | 0.26 | 0.275 | 0.26 | 79724 |
| 1729719600 | 0.265 | 0.005 | 1.92 | 0.255 | 0.27 | 0.255 | 33361 |
| 1729633200 | 0.26 | 0.01 | 4.00 | 0.26 | 0.27 | 0.26 | 137460 |
| 1729546800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 87426 |
| 1729287600 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 7168 |
| 1729201200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 13310 |
| 1729114800 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 3916 |
| 1729028400 | 0.27 | 0.005 | 1.89 | 0.255 | 0.27 | 0.255 | 31408 |
| 1728682800 | 0.265 | 0.005 | 1.92 | 0.25 | 0.275 | 0.25 | 73614 |
| 1728596400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.24 | 64937 |
| 1728510000 | 0.255 | -0.01 | -3.77 | 0.265 | 0.27 | 0.2 | 153960 |
| 1728423600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.265 | 17994 |
| 1728337200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 22237 |
| 1728078000 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.27 | 4246 |
| 1727991600 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 8253 |
| 1727905200 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 9310 |
| 1727818800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 90325 |
| 1727732400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.265 | 56522 |
| 1727473200 | 0.27 | -0.005 | -1.82 | 0.265 | 0.27 | 0.265 | 48372 |
| 1727386800 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 48547 |
| 1727300400 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 12113 |
| 1727214000 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.27 | 29808 |
| 1727127600 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.265 | 11268 |
| 1726868400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 545 |
| 1726782000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 9300 |
| 1726695600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 2152 |
| 1726609200 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.27 | 8226 |
| 1726522800 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 7910 |
| 1726263600 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 27740 |
| 1726177200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 3132 |
| 1726090800 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 6699 |
| 1726004400 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 2245 |
| 1725918000 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.26 | 11391 |
| 1725658800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 17047 |
| 1725572400 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 14084 |
| 1725486000 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 38034 |
| 1725399600 | 0.27 | -0.01 | -3.57 | 0.27 | 0.275 | 0.27 | 9653 |
| 1725054000 | 0.28 | 0.005 | 1.82 | 0.275 | 0.2849999 | 0.27 | 19956 |
| 1724967600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 31775 |
| 1724881200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 9927 |
| 1724794800 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 3275 |
| 1724708400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
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
