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 | 0.63 | 0.67 | 0.61 | 36463 | 0.64739366 | CS |
| 4 | 0.09 | 16.6666666667 | 0.54 | 0.73 | 0.52 | 121783 | 0.63475184 | CS |
| 12 | 0.1 | 18.8679245283 | 0.53 | 0.73 | 0.48 | 129284 | 0.56987427 | CS |
| 26 | -0.16 | -20.253164557 | 0.79 | 0.84 | 0.465 | 164580 | 0.60702054 | CS |
| 52 | -0.16 | -20.253164557 | 0.79 | 0.84 | 0.465 | 164580 | 0.60702054 | CS |
| 156 | -0.16 | -20.253164557 | 0.79 | 0.84 | 0.465 | 164580 | 0.60702054 | CS |
| 260 | -0.16 | -20.253164557 | 0.79 | 0.84 | 0.465 | 164580 | 0.60702054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.62 | 58125 |
| 1743025200 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.62 | 13601 |
| 1742938800 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 67854 |
| 1742852400 | 0.65 | 0.02 | 3.17 | 0.67 | 0.67 | 0.63 | 40400 |
| 1742593200 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.62 | 16958 |
| 1742506800 | 0.65 | 0.05 | 8.33 | 0.63 | 0.65 | 0.61 | 43500 |
| 1742420400 | 0.6 | -0.06 | -9.09 | 0.66 | 0.66 | 0.6 | 241836 |
| 1742334000 | 0.66 | -0.05 | -7.04 | 0.7 | 0.71 | 0.66 | 75057 |
| 1742247600 | 0.71 | 0 | 0.00 | 0.71 | 0.73 | 0.68 | 105629 |
| 1741988400 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.72 | 0.68 | 219776 |
| 1741902000 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.72 | 0.66 | 260427 |
| 1741815600 | 0.66 | 0.07 | 11.86 | 0.61 | 0.68 | 0.61 | 483548 |
| 1741729200 | 0.59 | 0 | 0.00 | 0.59 | 0.64 | 0.58 | 446365 |
| 1741642800 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 46868 |
| 1741387200 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 193528 |
| 1741300800 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.59 | 0.56 | 33725 |
| 1741214400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5699999 | 0.55 | 52227 |
| 1741128000 | 0.55 | 0.02 | 3.77 | 0.52 | 0.55 | 0.52 | 21782 |
| 1741041600 | 0.53 | 0.01 | 1.92 | 0.54 | 0.55 | 0.53 | 11856 |
| 1740782400 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 3000 |
| 1740696000 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 57730 |
| 1740609600 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 83330 |
| 1740523200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.51 | 85551 |
| 1740436800 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.52 | 213324 |
| 1740177600 | 0.56 | 0.03 | 5.66 | 0.5699999 | 0.5699999 | 0.54 | 110359 |
| 1740091200 | 0.53 | 0.03 | 6.00 | 0.5 | 0.58 | 0.5 | 999063 |
| 1740004800 | 0.5 | -0.08 | -13.79 | 0.51 | 0.53 | 0.48 | 1606612 |
| 1739918400 | 0.58 | 0.06 | 11.54 | 0.56 | 0.6 | 0.54 | 185546 |
| 1739572800 | 0.52 | -0.07 | -11.86 | 0.62 | 0.63 | 0.52 | 191439 |
| 1739486400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.5699999 | 42850 |
| 1739400000 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.59 | 0.54 | 181061 |
| 1739313600 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 35000 |
| 1739227200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 40120 |
| 1738968000 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.51 | 71100 |
| 1738881600 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.53 | 37687 |
| 1738795200 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.55 | 167900 |
| 1738708800 | 0.59 | -0.01 | -1.67 | 0.62 | 0.62 | 0.59 | 26200 |
| 1738622400 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.59 | 50700 |
| 1738363200 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.59 | 0.53 | 58423 |
| 1738276800 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 44351 |
| 1738190400 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 9500 |
| 1738104000 | 0.55 | 0.03 | 5.77 | 0.52 | 0.55 | 0.5 | 59494 |
| 1738017600 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 57753 |
| 1737758400 | 0.52 | -0.02 | -3.70 | 0.58 | 0.58 | 0.52 | 73022 |
| 1737672000 | 0.54 | -0.03 | -5.26 | 0.56 | 0.5699999 | 0.54 | 34500 |
| 1737585600 | 0.5699999 | -0.03 | -5.00 | 0.58 | 0.58 | 0.55 | 69500 |
| 1737499200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 9701 |
| 1737412800 | 0.6 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 29510 |
| 1737153600 | 0.6 | -0.02 | -3.23 | 0.62 | 0.63 | 0.6 | 64121 |
| 1737067200 | 0.62 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 14104 |
| 1736980800 | 0.62 | 0.04 | 6.90 | 0.59 | 0.64 | 0.59 | 257042 |
| 1736894400 | 0.58 | 0.02 | 3.57 | 0.55 | 0.59 | 0.55 | 16919 |
| 1736808000 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.55 | 42063 |
| 1736548800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1736462400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 300 |
| 1736376000 | 0.6 | -0.03 | -4.76 | 0.6 | 0.63 | 0.59 | 17599 |
| 1736289600 | 0.63 | 0.01 | 1.61 | 0.59 | 0.63 | 0.59 | 41760 |
| 1736203200 | 0.62 | 0.07 | 12.73 | 0.59 | 0.65 | 0.5699999 | 107007 |
| 1735944000 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.55 | 25000 |
| 1735857600 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.53 | 32601 |
| 1735684800 | 0.53 | -0.02 | -3.64 | 0.53 | 0.54 | 0.52 | 80191 |
| 1735598400 | 0.55 | 0.03 | 5.77 | 0.53 | 0.58 | 0.53 | 36201 |
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
