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 | 0.395 | 0.395 | 0.395 | 0 | 0 | CS |
| 4 | -0.015 | -3.65853658537 | 0.41 | 0.41 | 0.39 | 551 | 0.39886498 | CS |
| 12 | -0.035 | -8.13953488372 | 0.43 | 0.5 | 0.39 | 36579 | 0.43742014 | CS |
| 26 | -0.125 | -24.0384615385 | 0.52 | 0.55 | 0.39 | 25332 | 0.45039224 | CS |
| 52 | -0.065 | -14.1304347826 | 0.46 | 0.65 | 0.35 | 23915 | 0.46776682 | CS |
| 156 | -0.205 | -34.1666666667 | 0.6 | 1.95 | 0.35 | 52802 | 0.96670825 | CS |
| 260 | 0.29 | 276.19047619 | 0.105 | 1.95 | 0.015 | 59647 | 0.58685046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732660800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732574400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732228800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732142400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732056000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731969600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731710400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731624000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731537600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731451200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731364800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731105600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731019200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1730932800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1730846400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1730760000 | 0.395 | -0.01 | -2.47 | 0.39 | 0.395 | 0.39 | 3500 |
| 1730497200 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1000 |
| 1730410800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 513 |
| 1730324400 | 0.4 | 0.01 | 2.56 | 0.4099999 | 0.4099999 | 0.4 | 6000 |
| 1730238000 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.39 | 153000 |
| 1730151600 | 0.4 | -0.02 | -4.76 | 0.425 | 0.45 | 0.4 | 60000 |
| 1729892400 | 0.42 | -0.01 | -2.33 | 0.445 | 0.445 | 0.4 | 58857 |
| 1729806000 | 0.43 | 0.015 | 3.61 | 0.43 | 0.43 | 0.43 | 1090 |
| 1729719600 | 0.415 | 0 | 0.00 | 0.44 | 0.44 | 0.415 | 1500 |
| 1729633200 | 0.415 | 0 | 0.00 | 0.43 | 0.45 | 0.415 | 56500 |
| 1729546800 | 0.415 | 0.015 | 3.75 | 0.42 | 0.42 | 0.415 | 5100 |
| 1729287600 | 0.4 | -0.05 | -11.11 | 0.43 | 0.435 | 0.4 | 42500 |
| 1729201200 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.44 | 32000 |
| 1729114800 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 500 |
| 1729028400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1728682800 | 0.445 | -0.015 | -3.26 | 0.445 | 0.445 | 0.445 | 2000 |
| 1728596400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 70 |
| 1728510000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728423600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 50 |
| 1728337200 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.46 | 53000 |
| 1728078000 | 0.47 | -0.03 | -6.00 | 0.48 | 0.48 | 0.47 | 10540 |
| 1727991600 | 0.5 | 0.03 | 6.38 | 0.48 | 0.5 | 0.48 | 149500 |
| 1727905200 | 0.47 | 0.05 | 11.90 | 0.445 | 0.47 | 0.445 | 133500 |
| 1727818800 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 385200 |
| 1727732400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727473200 | 0.44 | 0.015 | 3.53 | 0.425 | 0.44 | 0.425 | 5500 |
| 1727386800 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.42 | 73520 |
| 1727300400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 1000 |
| 1727214000 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.45 | 12500 |
| 1727127600 | 0.45 | -0.01 | -2.17 | 0.445 | 0.47 | 0.445 | 12996 |
| 1726868400 | 0.46 | 0.01 | 2.22 | 0.455 | 0.47 | 0.455 | 108050 |
| 1726782000 | 0.45 | 0.01 | 2.27 | 0.44 | 0.47 | 0.44 | 226600 |
| 1726695600 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.425 | 153500 |
| 1726609200 | 0.45 | 0.05 | 12.50 | 0.415 | 0.47 | 0.415 | 201008 |
| 1726522800 | 0.4 | -0.005 | -1.23 | 0.395 | 0.43 | 0.395 | 9737 |
| 1726263600 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 10008 |
| 1726177200 | 0.4 | -0.025 | -5.88 | 0.4099999 | 0.415 | 0.4 | 33549 |
| 1726090800 | 0.425 | 0.005 | 1.19 | 0.4099999 | 0.425 | 0.4099999 | 9020 |
| 1726004400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1725918000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1725658800 | 0.42 | 0.005 | 1.20 | 0.4 | 0.44 | 0.4 | 30021 |
| 1725572400 | 0.415 | -0.015 | -3.49 | 0.405 | 0.42 | 0.405 | 5500 |
| 1725486000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1725399600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1725054000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1724967600 | 0.43 | 0 | 0.00 | 0.4099999 | 0.43 | 0.4099999 | 7500 |
| 1724881200 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 2500 |
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
