Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 12.676056338 | 0.355 | 0.4 | 0.35 | 13833 | 0.37913293 | CS |
| 4 | 0.1 | 33.3333333333 | 0.3 | 0.4 | 0.275 | 22333 | 0.34343365 | CS |
| 12 | 0.17 | 73.9130434783 | 0.23 | 0.4 | 0.23 | 25089 | 0.32304837 | CS |
| 26 | -0.015 | -3.61445783133 | 0.415 | 0.43 | 0.22 | 33136 | 0.32830796 | CS |
| 52 | 0.245 | 158.064516129 | 0.155 | 0.43 | 0.155 | 39642 | 0.29424006 | CS |
| 156 | -0.05 | -11.1111111111 | 0.45 | 0.455 | 0.11 | 29803 | 0.25734168 | CS |
| 260 | 0.25 | 166.666666667 | 0.15 | 0.54 | 0.11 | 44630 | 0.28508635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.385 | 0.015 | 4.05 | 0.38 | 0.385 | 0.38 | 31556 |
| 1742938800 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.37 | 10516 |
| 1742852400 | 0.365 | -0.005 | -1.35 | 0.35 | 0.365 | 0.35 | 8000 |
| 1742593200 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.36 | 12481 |
| 1742506800 | 0.4 | 0.015 | 3.90 | 0.355 | 0.4 | 0.355 | 6611 |
| 1742420400 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.375 | 14837 |
| 1742334000 | 0.385 | 0.005 | 1.32 | 0.37 | 0.385 | 0.335 | 57728 |
| 1742247600 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.3449999 | 37553 |
| 1741988400 | 0.375 | 0.005 | 1.35 | 0.365 | 0.38 | 0.36 | 14400 |
| 1741902000 | 0.37 | 0.015 | 4.23 | 0.355 | 0.37 | 0.355 | 13479 |
| 1741815600 | 0.355 | 0.03 | 9.23 | 0.32 | 0.355 | 0.32 | 35517 |
| 1741729200 | 0.325 | 0.015 | 4.84 | 0.305 | 0.325 | 0.3 | 48751 |
| 1741642800 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.295 | 27303 |
| 1741387200 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 9800 |
| 1741300800 | 0.3 | -0.015 | -4.76 | 0.28 | 0.32 | 0.28 | 17235 |
| 1741214400 | 0.315 | 0.01 | 3.28 | 0.3 | 0.315 | 0.2849999 | 3849 |
| 1741128000 | 0.305 | 0.015 | 5.17 | 0.31 | 0.31 | 0.3 | 12827 |
| 1741041600 | 0.29 | -0.01 | -3.33 | 0.275 | 0.315 | 0.275 | 14513 |
| 1740782400 | 0.3 | 0.02 | 7.14 | 0.305 | 0.31 | 0.29 | 30236 |
| 1740696000 | 0.28 | -0.045 | -13.85 | 0.3 | 0.305 | 0.275 | 39460 |
| 1740609600 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 25666 |
| 1740523200 | 0.3 | -0.045 | -13.04 | 0.34 | 0.34 | 0.27 | 89105 |
| 1740436800 | 0.3449999 | -0.025 | -6.76 | 0.35 | 0.365 | 0.3449999 | 26349 |
| 1740177600 | 0.37 | -0.005 | -1.33 | 0.3449999 | 0.37 | 0.3449999 | 18556 |
| 1740091200 | 0.375 | 0.01 | 2.74 | 0.36 | 0.375 | 0.36 | 21171 |
| 1740004800 | 0.365 | 0.01 | 2.82 | 0.36 | 0.38 | 0.36 | 62010 |
| 1739918400 | 0.355 | -0.01 | -2.74 | 0.34 | 0.355 | 0.34 | 21600 |
| 1739572800 | 0.365 | -0.015 | -3.95 | 0.36 | 0.365 | 0.33 | 19269 |
| 1739486400 | 0.38 | 0.02 | 5.56 | 0.385 | 0.385 | 0.365 | 14592 |
| 1739400000 | 0.36 | 0.01 | 2.86 | 0.325 | 0.38 | 0.325 | 26078 |
| 1739313600 | 0.35 | 0.04 | 12.90 | 0.31 | 0.38 | 0.305 | 133420 |
| 1739227200 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 33205 |
| 1738968000 | 0.3 | -0.01 | -3.23 | 0.295 | 0.3 | 0.2849999 | 22427 |
| 1738881600 | 0.31 | 0.02 | 6.90 | 0.27 | 0.31 | 0.27 | 55327 |
| 1738795200 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.28 | 28200 |
| 1738708800 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.26 | 42500 |
| 1738622400 | 0.28 | -0.015 | -5.08 | 0.275 | 0.28 | 0.275 | 20160 |
| 1738363200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 754 |
| 1738276800 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 21025 |
| 1738190400 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.275 | 10100 |
| 1738104000 | 0.275 | -0.015 | -5.17 | 0.27 | 0.275 | 0.27 | 8700 |
| 1738017600 | 0.29 | 0.01 | 3.57 | 0.26 | 0.29 | 0.26 | 2207 |
| 1737758400 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 1000 |
| 1737672000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 200 |
| 1737585600 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 30000 |
| 1737499200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 9626 |
| 1737412800 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 18030 |
| 1737153600 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.295 | 7348 |
| 1737067200 | 0.305 | 0.005 | 1.67 | 0.295 | 0.305 | 0.295 | 5710 |
| 1736980800 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.3 | 0.2849999 | 32500 |
| 1736894400 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 12500 |
| 1736808000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 220 |
| 1736548800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.265 | 29701 |
| 1736462400 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 14542 |
| 1736376000 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.325 | 0.2849999 | 21278 |
| 1736289600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.265 | 14787 |
| 1736203200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 8097 |
| 1735944000 | 0.28 | 0.04 | 16.67 | 0.245 | 0.28 | 0.245 | 104721 |
| 1735857600 | 0.24 | 0.02 | 9.09 | 0.23 | 0.24 | 0.23 | 20900 |
| 1735684800 | 0.22 | -0.005 | -2.22 | 0.235 | 0.235 | 0.22 | 12500 |
| 1735598400 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 12000 |
| 1735339200 | 0.23 | -0.025 | -9.80 | 0.25 | 0.25 | 0.22 | 104409 |
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
