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 | 4.54545454545 | 0.44 | 0.465 | 0.415 | 197846 | 0.43774981 | CS |
| 4 | -0.015 | -3.15789473684 | 0.475 | 0.58 | 0.415 | 205062 | 0.46997831 | CS |
| 12 | 0.205 | 80.3921568627 | 0.255 | 0.58 | 0.22 | 218324 | 0.38695941 | CS |
| 26 | 0.12 | 35.2941176471 | 0.34 | 0.6 | 0.22 | 189174 | 0.3978592 | CS |
| 52 | 0.185 | 67.2727272727 | 0.275 | 0.6 | 0.195 | 167070 | 0.33500133 | CS |
| 156 | 0.18 | 64.2857142857 | 0.28 | 0.6 | 0.11 | 81002 | 0.30251808 | CS |
| 260 | 0.335 | 268 | 0.125 | 0.6 | 0.03 | 63934 | 0.28145895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.465 | 0.45 | 134500 |
| 1732574400 | 0.45 | 0.02 | 4.65 | 0.42 | 0.455 | 0.42 | 213000 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.43 | 230043 |
| 1732228800 | 0.44 | 0.01 | 2.33 | 0.43 | 0.455 | 0.43 | 429400 |
| 1732142400 | 0.43 | 0.01 | 2.38 | 0.43 | 0.435 | 0.43 | 28020 |
| 1732056000 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.415 | 88766 |
| 1731969600 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 47666 |
| 1731710400 | 0.43 | -0.03 | -6.52 | 0.435 | 0.435 | 0.415 | 129450 |
| 1731624000 | 0.46 | 0.015 | 3.37 | 0.43 | 0.46 | 0.415 | 72336 |
| 1731537600 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 76000 |
| 1731451200 | 0.45 | -0.015 | -3.23 | 0.465 | 0.48 | 0.445 | 86220 |
| 1731364800 | 0.465 | 0.005 | 1.09 | 0.475 | 0.475 | 0.455 | 48614 |
| 1731105600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.49 | 0.46 | 136956 |
| 1731019200 | 0.48 | 0.02 | 4.35 | 0.46 | 0.51 | 0.46 | 632014 |
| 1730932800 | 0.46 | 0 | 0.00 | 0.445 | 0.47 | 0.43 | 47811 |
| 1730846400 | 0.46 | -0.03 | -6.12 | 0.475 | 0.485 | 0.43 | 409285 |
| 1730760000 | 0.49 | -0.02 | -3.92 | 0.495 | 0.54 | 0.48 | 303118 |
| 1730497200 | 0.51 | -0.01 | -1.92 | 0.51 | 0.58 | 0.5 | 403258 |
| 1730410800 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.49 | 63603 |
| 1730324400 | 0.5 | 0.01 | 2.04 | 0.49 | 0.54 | 0.47 | 414665 |
| 1730238000 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.47 | 241013 |
| 1730151600 | 0.475 | 0.045 | 10.47 | 0.44 | 0.48 | 0.44 | 246410 |
| 1729892400 | 0.43 | 0.005 | 1.18 | 0.425 | 0.45 | 0.425 | 89068 |
| 1729806000 | 0.425 | -0.02 | -4.49 | 0.445 | 0.445 | 0.4 | 149000 |
| 1729719600 | 0.445 | 0.03 | 7.23 | 0.42 | 0.46 | 0.4 | 337829 |
| 1729633200 | 0.415 | 0.045 | 12.16 | 0.37 | 0.415 | 0.365 | 379140 |
| 1729546800 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.355 | 453311 |
| 1729287600 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 218000 |
| 1729201200 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 12221 |
| 1729114800 | 0.385 | 0.025 | 6.94 | 0.37 | 0.385 | 0.365 | 208001 |
| 1729028400 | 0.36 | -0.02 | -5.26 | 0.36 | 0.39 | 0.36 | 65991 |
| 1728682800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 163285 |
| 1728596400 | 0.38 | 0.03 | 8.57 | 0.355 | 0.38 | 0.355 | 61086 |
| 1728510000 | 0.35 | -0.015 | -4.11 | 0.37 | 0.37 | 0.35 | 38500 |
| 1728423600 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.36 | 28320 |
| 1728337200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.35 | 161250 |
| 1728078000 | 0.355 | -0.025 | -6.58 | 0.38 | 0.38 | 0.355 | 83950 |
| 1727991600 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.355 | 100000 |
| 1727905200 | 0.375 | 0.045 | 13.64 | 0.33 | 0.375 | 0.325 | 642000 |
| 1727818800 | 0.33 | 0.035 | 11.86 | 0.31 | 0.33 | 0.295 | 761060 |
| 1727732400 | 0.295 | -0.025 | -7.81 | 0.3 | 0.32 | 0.29 | 322500 |
| 1727473200 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 148866 |
| 1727386800 | 0.31 | -0.005 | -1.59 | 0.3 | 0.315 | 0.295 | 475465 |
| 1727300400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.3 | 192425 |
| 1727214000 | 0.32 | 0.04 | 14.29 | 0.27 | 0.33 | 0.27 | 308190 |
| 1727127600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 422453 |
| 1726868400 | 0.2849999 | -0.045 | -13.64 | 0.31 | 0.31 | 0.275 | 638877 |
| 1726782000 | 0.33 | -0.025 | -7.04 | 0.3449999 | 0.355 | 0.32 | 141000 |
| 1726695600 | 0.355 | 0.02 | 5.97 | 0.35 | 0.365 | 0.34 | 18000 |
| 1726609200 | 0.335 | -0.06 | -15.19 | 0.395 | 0.395 | 0.31 | 463497 |
| 1726522800 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 69665 |
| 1726263600 | 0.395 | 0.03 | 8.22 | 0.4 | 0.4 | 0.395 | 3000 |
| 1726177200 | 0.365 | 0.005 | 1.39 | 0.37 | 0.405 | 0.365 | 370500 |
| 1726090800 | 0.36 | -0.025 | -6.49 | 0.39 | 0.4 | 0.36 | 28720 |
| 1726004400 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.37 | 35500 |
| 1725918000 | 0.38 | 0.1 | 35.71 | 0.33 | 0.39 | 0.32 | 537346 |
| 1725658800 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 22000 |
| 1725572400 | 0.265 | 0.025 | 10.42 | 0.245 | 0.265 | 0.24 | 55500 |
| 1725486000 | 0.24 | 0.005 | 2.13 | 0.255 | 0.255 | 0.24 | 129000 |
| 1725399600 | 0.235 | -0.045 | -16.07 | 0.255 | 0.255 | 0.22 | 198968 |
| 1725054000 | 0.28 | -0.075 | -21.13 | 0.25 | 0.29 | 0.23 | 1386711 |
| 1724967600 | 0.355 | -0.045 | -11.25 | 0.42 | 0.45 | 0.355 | 360880 |
| 1724881200 | 0.4 | -0.02 | -4.76 | 0.405 | 0.405 | 0.395 | 124299 |
| 1724794800 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 67000 |
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
