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 | 0.05 | 12.1951219512 | 0.41 | 0.48 | 0.405 | 422702 | 0.44320118 | CS |
| 4 | 0.025 | 5.74712643678 | 0.435 | 0.48 | 0.385 | 273992 | 0.4386963 | CS |
| 12 | 0.045 | 10.843373494 | 0.415 | 0.48 | 0.35 | 282163 | 0.41823289 | CS |
| 26 | -0.11 | -19.298245614 | 0.57 | 0.6 | 0.345 | 251631 | 0.43393888 | CS |
| 52 | 0.14 | 43.75 | 0.32 | 0.61 | 0.25 | 273750 | 0.4197852 | CS |
| 156 | -0.62 | -57.4074074074 | 1.08 | 1.1 | 0.25 | 243145 | 0.45583431 | CS |
| 260 | -0.62 | -57.4074074074 | 1.08 | 1.1 | 0.25 | 243145 | 0.45583431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 447074 |
| 1732228800 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 231672 |
| 1732142400 | 0.455 | 0.035 | 8.33 | 0.44 | 0.48 | 0.44 | 1095626 |
| 1732056000 | 0.42 | -0.01 | -2.33 | 0.415 | 0.425 | 0.4099999 | 378200 |
| 1731969600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.44 | 0.42 | 142211 |
| 1731710400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.43 | 0.405 | 265800 |
| 1731624000 | 0.405 | 0.015 | 3.85 | 0.39 | 0.42 | 0.385 | 210300 |
| 1731537600 | 0.39 | -0.015 | -3.70 | 0.4 | 0.405 | 0.385 | 134974 |
| 1731451200 | 0.405 | -0.015 | -3.57 | 0.4099999 | 0.415 | 0.395 | 221980 |
| 1731364800 | 0.42 | -0.04 | -8.70 | 0.45 | 0.45 | 0.4099999 | 150546 |
| 1731105600 | 0.46 | 0.015 | 3.37 | 0.445 | 0.465 | 0.445 | 358027 |
| 1731019200 | 0.445 | 0.03 | 7.23 | 0.43 | 0.45 | 0.42 | 204000 |
| 1730932800 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.415 | 119580 |
| 1730846400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 305006 |
| 1730760000 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 382482 |
| 1730497200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.43 | 103000 |
| 1730410800 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.42 | 183004 |
| 1730324400 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.435 | 115300 |
| 1730238000 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.445 | 517538 |
| 1730151600 | 0.46 | 0.01 | 2.22 | 0.47 | 0.47 | 0.45 | 68829 |
| 1729892400 | 0.45 | 0.015 | 3.45 | 0.435 | 0.455 | 0.435 | 291760 |
| 1729806000 | 0.435 | 0.005 | 1.16 | 0.44 | 0.44 | 0.43 | 257100 |
| 1729719600 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.4099999 | 287403 |
| 1729633200 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.415 | 256983 |
| 1729546800 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.435 | 0.405 | 411943 |
| 1729287600 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.42 | 0.4 | 643475 |
| 1729201200 | 0.415 | 0 | 0.00 | 0.435 | 0.435 | 0.405 | 294512 |
| 1729114800 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.42 | 0.405 | 52850 |
| 1729028400 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.43 | 0.405 | 206451 |
| 1728682800 | 0.425 | 0.005 | 1.19 | 0.43 | 0.435 | 0.42 | 255156 |
| 1728596400 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.42 | 0.405 | 141900 |
| 1728510000 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.42 | 0.405 | 205235 |
| 1728423600 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.405 | 750500 |
| 1728337200 | 0.43 | 0 | 0.00 | 0.43 | 0.45 | 0.425 | 281827 |
| 1728078000 | 0.43 | 0.015 | 3.61 | 0.415 | 0.435 | 0.415 | 82600 |
| 1727991600 | 0.415 | 0.0050001 | 1.22 | 0.425 | 0.425 | 0.4099999 | 92900 |
| 1727905200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 118751 |
| 1727818800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.415 | 0.395 | 211520 |
| 1727732400 | 0.405 | -0.035 | -7.95 | 0.42 | 0.425 | 0.405 | 388240 |
| 1727473200 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.405 | 576139 |
| 1727386800 | 0.42 | -0.005 | -1.18 | 0.435 | 0.445 | 0.42 | 457778 |
| 1727300400 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 85700 |
| 1727214000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 169849 |
| 1727127600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.455 | 0.425 | 482458 |
| 1726868400 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.4099999 | 146658 |
| 1726782000 | 0.415 | 0.02 | 5.06 | 0.4 | 0.425 | 0.39 | 255898 |
| 1726695600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.39 | 153325 |
| 1726609200 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.39 | 152500 |
| 1726522800 | 0.395 | 0.02 | 5.33 | 0.39 | 0.4 | 0.39 | 357021 |
| 1726263600 | 0.375 | -0.005 | -1.32 | 0.385 | 0.395 | 0.36 | 597149 |
| 1726177200 | 0.38 | 0.03 | 8.57 | 0.36 | 0.385 | 0.36 | 324300 |
| 1726090800 | 0.35 | 0.015 | 4.48 | 0.355 | 0.355 | 0.35 | 11500 |
| 1726004400 | 0.335 | -0.025 | -6.94 | 0.365 | 0.365 | 0.33 | 237300 |
| 1725918000 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.35 | 212800 |
| 1725658800 | 0.36 | -0.01 | -2.70 | 0.385 | 0.385 | 0.36 | 98500 |
| 1725572400 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 97600 |
| 1725486000 | 0.37 | -0.01 | -2.63 | 0.38 | 0.39 | 0.355 | 681530 |
| 1725399600 | 0.38 | -0.02 | -5.00 | 0.385 | 0.395 | 0.38 | 621045 |
| 1725054000 | 0.4 | -0.005 | -1.23 | 0.415 | 0.415 | 0.395 | 105415 |
| 1724967600 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.4099999 | 0.39 | 45850 |
| 1724881200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.39 | 134363 |
| 1724794800 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.4 | 28950 |
| 1724708400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 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
