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 | 0.05 | 5.31914893617 | 0.94 | 1.06 | 0.93 | 45350 | 1.00611444 | CS |
| 4 | -0.11 | -10 | 1.1 | 1.16 | 0.93 | 49829 | 1.05531831 | CS |
| 12 | -0.33 | -25 | 1.32 | 1.45 | 0.93 | 46245 | 1.17311635 | CS |
| 26 | -0.05 | -4.80769230769 | 1.04 | 1.54 | 0.77 | 56930 | 1.18986397 | CS |
| 52 | -0.1 | -9.17431192661 | 1.09 | 1.54 | 0.77 | 59034 | 1.17164461 | CS |
| 156 | -2.86 | -74.2857142857 | 3.85 | 3.85 | 0.77 | 60449 | 2.14401101 | CS |
| 260 | -0.58 | -36.9426751592 | 1.57 | 4.2 | 0.71 | 102085 | 2.03142354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.99 | -0.01 | -1.00 | 0.97 | 1.02 | 0.93 | 59658 |
| 1732228800 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 1 | 33700 |
| 1732142400 | 0.99 | -0.06 | -5.71 | 1.05 | 1.05 | 0.99 | 19900 |
| 1732056000 | 1.05 | 0.05 | 5.00 | 0.99 | 1.05 | 0.99 | 10800 |
| 1731969600 | 1 | -0.01 | -0.99 | 0.96 | 1.03 | 0.96 | 57805 |
| 1731710400 | 1.01 | 0.03 | 3.06 | 0.94 | 1.06 | 0.93 | 104545 |
| 1731624000 | 0.98 | -0.02 | -2.00 | 1.01 | 1.03 | 0.98 | 56168 |
| 1731537600 | 1 | -0.05 | -4.76 | 1.12 | 1.12 | 0.98 | 133554 |
| 1731451200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1 | 17350 |
| 1731364800 | 1.01 | -0.05 | -4.72 | 1.06 | 1.06 | 1.01 | 36761 |
| 1731105600 | 1.06 | -0.02 | -1.85 | 1.09 | 1.12 | 1.05 | 69161 |
| 1731019200 | 1.08 | -0.07 | -6.09 | 1.12 | 1.1299999 | 1.07 | 60050 |
| 1730932800 | 1.15 | 0.06 | 5.50 | 1.1 | 1.15 | 1.07 | 71100 |
| 1730846400 | 1.09 | -0.03 | -2.68 | 1.105 | 1.1299999 | 1.06 | 36800 |
| 1730760000 | 1.12 | 0.05 | 4.67 | 1.08 | 1.12 | 1.04 | 29020 |
| 1730497200 | 1.07 | -0.03 | -2.73 | 1.09 | 1.1 | 1.06 | 84700 |
| 1730410800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.08 | 18551 |
| 1730324400 | 1.09 | -0.07 | -6.03 | 1.1299999 | 1.16 | 1.08 | 35434 |
| 1730238000 | 1.16 | 0.08 | 7.41 | 1.09 | 1.16 | 1.09 | 68194 |
| 1730151600 | 1.08 | -0.05 | -4.42 | 1.1 | 1.16 | 1.04 | 31105 |
| 1729892400 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1399999 | 1.09 | 21890 |
| 1729806000 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 2650 |
| 1729719600 | 1.1 | 0.01 | 0.92 | 1.07 | 1.17 | 1.07 | 23500 |
| 1729633200 | 1.09 | -0.01 | -0.91 | 1.12 | 1.25 | 1.06 | 67109 |
| 1729546800 | 1.1 | 0.02 | 1.85 | 1.1 | 1.12 | 1.05 | 77676 |
| 1729287600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.05 | 81325 |
| 1729201200 | 1.1 | 0.01 | 0.92 | 1.12 | 1.15 | 1.1 | 32800 |
| 1729114800 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.06 | 21661 |
| 1729028400 | 1.1 | -0.1 | -8.33 | 1.21 | 1.21 | 1.09 | 82076 |
| 1728682800 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.22 | 1.1299999 | 116629 |
| 1728596400 | 1.15 | -0.1 | -8.00 | 1.15 | 1.22 | 1.12 | 111614 |
| 1728510000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1728423600 | 1.25 | -0.04 | -3.10 | 1.3 | 1.31 | 1.25 | 29810 |
| 1728337200 | 1.29 | -0.07 | -5.15 | 1.31 | 1.35 | 1.29 | 24603 |
| 1728078000 | 1.36 | 0.05 | 3.82 | 1.32 | 1.36 | 1.31 | 17626 |
| 1727991600 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.31 | 1977 |
| 1727905200 | 1.32 | 0.06 | 4.76 | 1.24 | 1.34 | 1.24 | 50800 |
| 1727818800 | 1.26 | -0.01 | -0.79 | 1.23 | 1.26 | 1.21 | 10000 |
| 1727730000 | 1.27 | -0.03 | -2.31 | 1.32 | 1.32 | 1.22 | 21913 |
| 1727473200 | 1.3 | 0.01 | 0.78 | 1.28 | 1.32 | 1.28 | 1601 |
| 1727386800 | 1.29 | 0.04 | 3.20 | 1.25 | 1.29 | 1.24 | 29347 |
| 1727300400 | 1.25 | -0.04 | -3.10 | 1.27 | 1.29 | 1.25 | 22035 |
| 1727214000 | 1.29 | -0.07 | -5.15 | 1.36 | 1.36 | 1.24 | 34559 |
| 1727127600 | 1.36 | 0.03 | 2.26 | 1.3 | 1.3899999 | 1.28 | 90179 |
| 1726868400 | 1.33 | 0.03 | 2.31 | 1.25 | 1.35 | 1.25 | 28075 |
| 1726782000 | 1.3 | 0.01 | 0.78 | 1.27 | 1.34 | 1.27 | 14062 |
| 1726695600 | 1.29 | -0.03 | -2.27 | 1.25 | 1.35 | 1.25 | 37444 |
| 1726609200 | 1.32 | -0.02 | -1.49 | 1.33 | 1.41 | 1.31 | 19100 |
| 1726522800 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3799999 | 1.34 | 3800 |
| 1726263600 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.43 | 1.36 | 18911 |
| 1726177200 | 1.3899999 | 0.05 | 3.73 | 1.24 | 1.45 | 1.24 | 104000 |
| 1726090800 | 1.34 | 0 | 0.00 | 1.365 | 1.365 | 1.33 | 8400 |
| 1726004400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1725918000 | 1.34 | -0.06 | -4.29 | 1.33 | 1.3899999 | 1.3 | 245137 |
| 1725658800 | 1.4 | 0.1 | 7.69 | 1.28 | 1.4 | 1.26 | 34551 |
| 1725572400 | 1.3 | 0.08 | 6.56 | 1.24 | 1.3 | 1.24 | 15000 |
| 1725486000 | 1.22 | -0.09 | -6.87 | 1.28 | 1.3 | 1.22 | 58903 |
| 1725399600 | 1.31 | 0.02 | 1.55 | 1.28 | 1.32 | 1.24 | 37181 |
| 1725054000 | 1.29 | -0.01 | -0.77 | 1.32 | 1.33 | 1.24 | 17103 |
| 1724967600 | 1.3 | 0.03 | 2.36 | 1.28 | 1.35 | 1.23 | 93600 |
| 1724881200 | 1.27 | -0.13 | -9.29 | 1.4 | 1.44 | 1.27 | 17900 |
| 1724794800 | 1.4 | 0.08 | 6.06 | 1.31 | 1.43 | 1.26 | 22200 |
| 1724708400 | 1.32 | 0.06 | 4.76 | 1.27 | 1.35 | 1.25 | 83213 |
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
