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 | -2.40963855422 | 0.83 | 0.84 | 0.76 | 54737 | 0.79630496 | CS |
| 4 | -0.03 | -3.57142857143 | 0.84 | 0.87 | 0.76 | 47947 | 0.80740478 | CS |
| 12 | -0.06 | -6.89655172414 | 0.87 | 0.96 | 0.76 | 40478 | 0.83964286 | CS |
| 26 | -0.06 | -6.89655172414 | 0.87 | 0.96 | 0.76 | 54600 | 0.85609291 | CS |
| 52 | 0.16 | 24.6153846154 | 0.65 | 1.06 | 0.54 | 45495 | 0.84612629 | CS |
| 156 | -0.92 | -53.1791907514 | 1.73 | 1.99 | 0.46 | 47900 | 1.04476725 | CS |
| 260 | -0.92 | -53.1791907514 | 1.73 | 1.99 | 0.46 | 47900 | 1.04476725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.81 | 0.02 | 2.53 | 0.78 | 0.81 | 0.78 | 147380 |
| 1741902000 | 0.79 | 0.03 | 3.95 | 0.77 | 0.79 | 0.77 | 52500 |
| 1741815600 | 0.76 | -0.03 | -3.80 | 0.79 | 0.8 | 0.76 | 46500 |
| 1741729200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 15000 |
| 1741642800 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.79 | 83500 |
| 1741387200 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8 | 76186 |
| 1741300800 | 0.84 | 0.0200001 | 2.44 | 0.8 | 0.84 | 0.8 | 16636 |
| 1741214400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.76 | 84500 |
| 1741128000 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 14900 |
| 1741041600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 4500 |
| 1740782400 | 0.86 | 0.02 | 2.38 | 0.84 | 0.86 | 0.84 | 36500 |
| 1740696000 | 0.84 | 0.04 | 5.00 | 0.81 | 0.85 | 0.81 | 41000 |
| 1740609600 | 0.8 | 0.01 | 1.27 | 0.78 | 0.8 | 0.78 | 32000 |
| 1740523200 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.79 | 142900 |
| 1740436800 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 135000 |
| 1740177600 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 3500 |
| 1740091200 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 23500 |
| 1740004800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.81 | 0.79 | 17515 |
| 1739918400 | 0.79 | -0.04 | -4.82 | 0.83 | 0.83 | 0.79 | 39350 |
| 1739572800 | 0.83 | 0 | 0.00 | 0.84 | 0.87 | 0.83 | 45500 |
| 1739486400 | 0.83 | -0.01 | -1.19 | 0.84 | 0.86 | 0.8199999 | 25100 |
| 1739400000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.83 | 12510 |
| 1739313600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.84 | 18150 |
| 1739227200 | 0.86 | 0.02 | 2.38 | 0.86 | 0.86 | 0.86 | 2000 |
| 1738968000 | 0.84 | -0.03 | -3.45 | 0.87 | 0.87 | 0.84 | 17210 |
| 1738881600 | 0.87 | 0.01 | 1.16 | 0.86 | 0.88 | 0.86 | 76871 |
| 1738795200 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.85 | 18025 |
| 1738708800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.85 | 42500 |
| 1738622400 | 0.88 | 0.01 | 1.15 | 0.86 | 0.88 | 0.85 | 35500 |
| 1738363200 | 0.87 | 0.02 | 2.35 | 0.88 | 0.88 | 0.85 | 16500 |
| 1738276800 | 0.85 | 0.02 | 2.41 | 0.88 | 0.88 | 0.85 | 54000 |
| 1738190400 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 11000 |
| 1738104000 | 0.85 | 0.01 | 1.19 | 0.83 | 0.87 | 0.83 | 31000 |
| 1738017600 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.8199999 | 31000 |
| 1737758400 | 0.85 | 0.01 | 1.19 | 0.85 | 0.89 | 0.85 | 93700 |
| 1737672000 | 0.84 | -0.01 | -1.18 | 0.85 | 0.88 | 0.84 | 93700 |
| 1737585600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 500 |
| 1737499200 | 0.84 | 0.01 | 1.20 | 0.85 | 0.85 | 0.84 | 15400 |
| 1737412800 | 0.83 | -0.05 | -5.68 | 0.85 | 0.87 | 0.83 | 214000 |
| 1737153600 | 0.88 | 0.05 | 6.02 | 0.83 | 0.88 | 0.83 | 70000 |
| 1737067200 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.79 | 37400 |
| 1736980800 | 0.85 | 0.02 | 2.41 | 0.87 | 0.87 | 0.85 | 1000 |
| 1736894400 | 0.83 | 0 | 0.00 | 0.85 | 0.85 | 0.83 | 17000 |
| 1736808000 | 0.83 | -0.02 | -2.35 | 0.84 | 0.85 | 0.79 | 30500 |
| 1736548800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.87 | 0.84 | 12400 |
| 1736462400 | 0.84 | -0.04 | -4.55 | 0.88 | 0.88 | 0.84 | 36180 |
| 1736376000 | 0.88 | -0.01 | -1.12 | 0.91 | 0.91 | 0.88 | 2100 |
| 1736289600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 7000 |
| 1736203200 | 0.9 | 0 | 0.00 | 0.91 | 0.92 | 0.88 | 17323 |
| 1735944000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 49311 |
| 1735857600 | 0.88 | 0.02 | 2.33 | 0.85 | 0.88 | 0.85 | 32000 |
| 1735684800 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 11000 |
| 1735598400 | 0.88 | -0.06 | -6.38 | 0.96 | 0.96 | 0.88 | 36880 |
| 1735339200 | 0.94 | 0.09 | 10.59 | 0.89 | 0.96 | 0.88 | 134905 |
| 1735069200 | 0.85 | 0 | 0.00 | 0.86 | 0.89 | 0.84 | 43000 |
| 1734993600 | 0.85 | -0.01 | -1.16 | 0.85 | 0.87 | 0.85 | 8010 |
| 1734734400 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.86 | 1115 |
| 1734648000 | 0.87 | -0.02 | -2.25 | 0.87 | 0.89 | 0.86 | 32510 |
| 1734561600 | 0.89 | 0.04 | 4.71 | 0.89 | 0.89 | 0.85 | 105300 |
| 1734475200 | 0.85 | -0.01 | -1.16 | 0.88 | 0.89 | 0.83 | 56100 |
| 1734388800 | 0.86 | -0.03 | -3.37 | 0.91 | 0.91 | 0.86 | 35000 |
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
