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 | -0.08 | -8.60215053763 | 0.93 | 0.93 | 0.78 | 11321 | 0.82731375 | CS |
| 4 | -0.01 | -1.16279069767 | 0.86 | 0.93 | 0.78 | 12912 | 0.85186365 | CS |
| 12 | -0.07 | -7.60869565217 | 0.92 | 0.93 | 0.78 | 15869 | 0.85410954 | CS |
| 26 | 0.11 | 14.8648648649 | 0.74 | 0.97 | 0.71 | 20706 | 0.82186095 | CS |
| 52 | 0.24 | 39.3442622951 | 0.61 | 0.97 | 0.56 | 19358 | 0.7533193 | CS |
| 156 | -0.3 | -26.0869565217 | 1.15 | 1.19 | 0.415 | 30569 | 0.71432567 | CS |
| 260 | -0.23 | -21.2962962963 | 1.08 | 1.65 | 0.415 | 27761 | 0.82442709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.85 | 0.8199999 | 35321 |
| 1732228800 | 0.8199999 | -0.06 | -6.82 | 0.83 | 0.83 | 0.78 | 46003 |
| 1732142400 | 0.88 | 0.01 | 1.15 | 0.83 | 0.88 | 0.83 | 1298 |
| 1732056000 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 5002 |
| 1731969600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 1500 |
| 1731710400 | 0.84 | -0.09 | -9.68 | 0.93 | 0.93 | 0.84 | 2800 |
| 1731624000 | 0.93 | 0.09 | 10.71 | 0.81 | 0.93 | 0.81 | 22500 |
| 1731537600 | 0.84 | 0.01 | 1.20 | 0.84 | 0.87 | 0.84 | 16300 |
| 1731451200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3500 |
| 1731364800 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 4100 |
| 1731105600 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 8350 |
| 1731019200 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.83 | 0.8199999 | 14800 |
| 1730932800 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 8000 |
| 1730846400 | 0.85 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 5000 |
| 1730760000 | 0.85 | -0.01 | -1.16 | 0.83 | 0.85 | 0.8 | 26500 |
| 1730497200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 40000 |
| 1730410800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 6 |
| 1730324400 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 20020 |
| 1730238000 | 0.83 | -0.04 | -4.60 | 0.83 | 0.85 | 0.83 | 3000 |
| 1730151600 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.87 | 13200 |
| 1729892400 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 16362 |
| 1729806000 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 600 |
| 1729719600 | 0.8199999 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 2501 |
| 1729633200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8199999 | 62002 |
| 1729546800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 9725 |
| 1729287600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729201200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 1900 |
| 1729114800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 137 |
| 1729028400 | 0.85 | 0.0300001 | 3.66 | 0.85 | 0.85 | 0.8199999 | 257500 |
| 1728682800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 400 |
| 1728596400 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 6000 |
| 1728510000 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.8199999 | 0.8 | 16000 |
| 1728423600 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 1000 |
| 1728337200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 12000 |
| 1728078000 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.83 | 0.8199999 | 16800 |
| 1727991600 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 3000 |
| 1727905200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727818800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3000 |
| 1727732400 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 2957 |
| 1727473200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727386800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 35500 |
| 1727300400 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 11000 |
| 1727214000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 20 |
| 1727127600 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.85 | 11000 |
| 1726868400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 3 |
| 1726782000 | 0.86 | -0.04 | -4.44 | 0.86 | 0.87 | 0.86 | 112500 |
| 1726695600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726609200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726522800 | 0.9 | 0.02 | 2.27 | 0.85 | 0.9 | 0.85 | 7275 |
| 1726263600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1000 |
| 1726177200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 350 |
| 1726090800 | 0.88 | -0.05 | -5.38 | 0.89 | 0.89 | 0.88 | 2800 |
| 1726004400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 516 |
| 1725918000 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 53500 |
| 1725658800 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 2000 |
| 1725572400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 227 |
| 1725486000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1725399600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 333 |
| 1725054000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 500 |
| 1724967600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2150 |
| 1724881200 | 0.9 | -0.04 | -4.26 | 0.91 | 0.91 | 0.9 | 9000 |
| 1724794800 | 0.94 | -0.01 | -1.05 | 0.91 | 0.94 | 0.91 | 3510 |
| 1724708400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10500 |
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
