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 | -0.03 | -3.75 | 0.8 | 0.81 | 0.74 | 215170 | 0.76694363 | CS |
| 4 | 0.04 | 5.47945205479 | 0.73 | 0.82 | 0.7 | 258726 | 0.75565928 | CS |
| 12 | 0.11 | 16.6666666667 | 0.66 | 0.82 | 0.61 | 325804 | 0.73022248 | CS |
| 26 | 0.15 | 24.1935483871 | 0.62 | 0.82 | 0.53 | 298443 | 0.68710984 | CS |
| 52 | 0.425 | 123.188405797 | 0.345 | 0.82 | 0.335 | 395542 | 0.6422312 | CS |
| 156 | 0.285 | 58.7628865979 | 0.485 | 0.82 | 0.265 | 256694 | 0.55087365 | CS |
| 260 | 0.6 | 352.941176471 | 0.17 | 0.84 | 0.09 | 220384 | 0.52380598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.79 | 0.75 | 92516 |
| 1732833600 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 27670 |
| 1732747200 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 304622 |
| 1732660800 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.74 | 213174 |
| 1732574400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.75 | 298660 |
| 1732315200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.77 | 231726 |
| 1732228800 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.77 | 151133 |
| 1732142400 | 0.78 | 0.02 | 2.63 | 0.77 | 0.78 | 0.76 | 194618 |
| 1732056000 | 0.76 | -0.04 | -5.00 | 0.8199999 | 0.8199999 | 0.76 | 191758 |
| 1731969600 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8199999 | 0.77 | 463618 |
| 1731710400 | 0.77 | 0.05 | 6.94 | 0.73 | 0.79 | 0.73 | 550071 |
| 1731624000 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 246679 |
| 1731537600 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.72 | 310479 |
| 1731451200 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 191571 |
| 1731364800 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.73 | 237843 |
| 1731105600 | 0.76 | 0.03 | 4.11 | 0.75 | 0.78 | 0.75 | 283338 |
| 1731019200 | 0.73 | 0 | 0.00 | 0.74 | 0.77 | 0.73 | 365227 |
| 1730932800 | 0.73 | 0.03 | 4.29 | 0.72 | 0.73 | 0.7 | 265218 |
| 1730846400 | 0.7 | -0.02 | -2.78 | 0.72 | 0.73 | 0.7 | 184779 |
| 1730760000 | 0.72 | -0.01 | -1.37 | 0.73 | 0.74 | 0.71 | 277840 |
| 1730497200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.72 | 184493 |
| 1730410800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.73 | 182483 |
| 1730324400 | 0.76 | -0.04 | -5.00 | 0.77 | 0.79 | 0.76 | 110919 |
| 1730238000 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.76 | 220454 |
| 1730151600 | 0.78 | -0.04 | -4.88 | 0.8199999 | 0.8199999 | 0.77 | 170720 |
| 1729892400 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.79 | 513110 |
| 1729806000 | 0.81 | 0.08 | 10.96 | 0.75 | 0.81 | 0.75 | 234939 |
| 1729719600 | 0.73 | -0.05 | -6.41 | 0.78 | 0.78 | 0.73 | 255262 |
| 1729633200 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 579803 |
| 1729546800 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.78 | 383193 |
| 1729287600 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.75 | 390016 |
| 1729201200 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.75 | 332365 |
| 1729114800 | 0.76 | 0.06 | 8.57 | 0.7 | 0.78 | 0.7 | 1085930 |
| 1729028400 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 199496 |
| 1728682800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.6899999 | 398452 |
| 1728596400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.71 | 0.68 | 121565 |
| 1728510000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1728423600 | 0.6899999 | 0 | 0.00 | 0.67 | 0.6899999 | 0.66 | 234322 |
| 1728337200 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 212952 |
| 1728078000 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 181452 |
| 1727991600 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.68 | 310642 |
| 1727905200 | 0.72 | 0.0300001 | 4.35 | 0.71 | 0.72 | 0.7 | 124034 |
| 1727818800 | 0.6899999 | -0.06 | -8.00 | 0.7 | 0.73 | 0.6899999 | 234066 |
| 1727732400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727473200 | 0.75 | 0.02 | 2.74 | 0.75 | 0.77 | 0.74 | 442728 |
| 1727386800 | 0.73 | 0 | 0.00 | 0.77 | 0.78 | 0.73 | 1568079 |
| 1727300400 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 349272 |
| 1727214000 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.74 | 0.6899999 | 407218 |
| 1727127600 | 0.6899999 | 0 | 0.00 | 0.68 | 0.72 | 0.68 | 279094 |
| 1726868400 | 0.6899999 | 0.0199999 | 2.99 | 0.7 | 0.7 | 0.67 | 165317 |
| 1726782000 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.7 | 0.66 | 135220 |
| 1726695600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.66 | 359380 |
| 1726609200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.74 | 0.68 | 482614 |
| 1726522800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 150497 |
| 1726263600 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.68 | 145888 |
| 1726177200 | 0.71 | 0.03 | 4.41 | 0.7 | 0.72 | 0.7 | 92699 |
| 1726090800 | 0.68 | 0.04 | 6.25 | 0.63 | 0.7 | 0.63 | 383504 |
| 1726004400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1725918000 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.62 | 209390 |
| 1725658800 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.61 | 304574 |
| 1725572400 | 0.65 | 0.03 | 4.84 | 0.63 | 0.6899999 | 0.62 | 475583 |
| 1725486000 | 0.62 | 0 | 0.00 | 0.61 | 0.66 | 0.61 | 135067 |
| 1725399600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 591446 |
| 1725054000 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.62 | 270523 |
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
