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 | 0.02 | 2.43902439024 | 0.82 | 0.86 | 0.8 | 61892 | 0.81647288 | CS |
| 4 | 0.03 | 3.7037037037 | 0.81 | 0.87 | 0.7 | 172476 | 0.77618791 | CS |
| 12 | 0.01 | 1.20481927711 | 0.83 | 0.95 | 0.7 | 142633 | 0.83720106 | CS |
| 26 | 0.09 | 12 | 0.75 | 0.95 | 0.62 | 188222 | 0.76686755 | CS |
| 52 | 0 | 0 | 0.84 | 1.05 | 0.62 | 157216 | 0.78614505 | CS |
| 156 | -0.87 | -50.8771929825 | 1.71 | 1.72 | 0.13 | 138443 | 0.6678552 | CS |
| 260 | -0.24 | -22.2222222222 | 1.08 | 4.9 | 0.13 | 118798 | 1.32111742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.83 | 0.81 | 54729 |
| 1742938800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 44500 |
| 1742852400 | 0.81 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 104208 |
| 1742593200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.81 | 33234 |
| 1742506800 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.81 | 72791 |
| 1742420400 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.83 | 0.8199999 | 10503 |
| 1742334000 | 0.83 | -0.03 | -3.49 | 0.87 | 0.87 | 0.83 | 142250 |
| 1742247600 | 0.86 | 0.07 | 8.86 | 0.78 | 0.87 | 0.78 | 496195 |
| 1741988400 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8 | 0.77 | 316045 |
| 1741902000 | 0.78 | 0 | 0.00 | 0.77 | 0.79 | 0.77 | 32921 |
| 1741815600 | 0.78 | 0.04 | 5.41 | 0.74 | 0.78 | 0.74 | 291674 |
| 1741729200 | 0.74 | 0.03 | 4.23 | 0.72 | 0.75 | 0.72 | 75268 |
| 1741642800 | 0.71 | -0.02 | -2.74 | 0.72 | 0.72 | 0.71 | 47700 |
| 1741387200 | 0.73 | 0 | 0.00 | 0.73 | 0.75 | 0.7 | 224000 |
| 1741300800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 381984 |
| 1741214400 | 0.73 | -0.01 | -1.35 | 0.77 | 0.77 | 0.73 | 655400 |
| 1741128000 | 0.74 | -0.03 | -3.90 | 0.75 | 0.77 | 0.74 | 161730 |
| 1741041600 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.75 | 37055 |
| 1740782400 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.75 | 124028 |
| 1740696000 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.78 | 143313 |
| 1740609600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.86 | 0.81 | 179131 |
| 1740523200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.81 | 27935 |
| 1740436800 | 0.85 | 0.05 | 6.25 | 0.8 | 0.85 | 0.79 | 215703 |
| 1740177600 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.8 | 115380 |
| 1740091200 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.85 | 0.81 | 197923 |
| 1740004800 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8199999 | 130921 |
| 1739918400 | 0.84 | 0.01 | 1.20 | 0.83 | 0.87 | 0.83 | 170352 |
| 1739572800 | 0.83 | -0.03 | -3.49 | 0.86 | 0.86 | 0.8199999 | 125817 |
| 1739486400 | 0.86 | -0.01 | -1.15 | 0.88 | 0.89 | 0.85 | 486096 |
| 1739400000 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 66780 |
| 1739313600 | 0.91 | -0.03 | -3.19 | 0.93 | 0.93 | 0.9 | 96500 |
| 1739227200 | 0.94 | 0.02 | 2.17 | 0.91 | 0.95 | 0.9 | 295273 |
| 1738968000 | 0.92 | -0.01 | -1.08 | 0.91 | 0.92 | 0.89 | 209474 |
| 1738881600 | 0.93 | 0.04 | 4.49 | 0.87 | 0.94 | 0.87 | 96400 |
| 1738795200 | 0.89 | 0 | 0.00 | 0.87 | 0.89 | 0.85 | 128029 |
| 1738708800 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 41975 |
| 1738622400 | 0.9 | -0.04 | -4.26 | 0.85 | 0.93 | 0.85 | 171216 |
| 1738363200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 72721 |
| 1738276800 | 0.94 | 0.03 | 3.30 | 0.91 | 0.95 | 0.9 | 335459 |
| 1738190400 | 0.91 | -0.01 | -1.09 | 0.91 | 0.93 | 0.91 | 146269 |
| 1738104000 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.9 | 405563 |
| 1738017600 | 0.9 | 0.01 | 1.12 | 0.87 | 0.91 | 0.87 | 302712 |
| 1737758400 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.87 | 53700 |
| 1737672000 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.88 | 36593 |
| 1737585600 | 0.9 | 0.02 | 2.27 | 0.88 | 0.91 | 0.88 | 100443 |
| 1737499200 | 0.88 | 0.01 | 1.15 | 0.89 | 0.89 | 0.86 | 88923 |
| 1737412800 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.86 | 19125 |
| 1737153600 | 0.88 | 0.02 | 2.33 | 0.87 | 0.88 | 0.87 | 36432 |
| 1737067200 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 44244 |
| 1736980800 | 0.89 | 0.03 | 3.49 | 0.89 | 0.9 | 0.87 | 90323 |
| 1736894400 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.87 | 0.81 | 162795 |
| 1736808000 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.8 | 26665 |
| 1736548800 | 0.81 | -0.01 | -1.22 | 0.81 | 0.8199999 | 0.81 | 29000 |
| 1736462400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 44143 |
| 1736376000 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 17596 |
| 1736289600 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.79 | 71000 |
| 1736203200 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 11612 |
| 1735944000 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 80620 |
| 1735857600 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.83 | 0.8199999 | 34976 |
| 1735684800 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.8199999 | 16181 |
| 1735598400 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.84 | 0.8 | 190164 |
| 1735339200 | 0.84 | 0.01 | 1.20 | 0.8199999 | 0.84 | 0.81 | 34847 |
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
