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 | -0.1 | -8.69565217391 | 1.15 | 1.25 | 1.04 | 44661 | 1.13377557 | CS |
| 4 | 0.03 | 2.94117647059 | 1.02 | 1.3 | 0.99 | 64839 | 1.12365681 | CS |
| 12 | 0.28 | 36.3636363636 | 0.77 | 1.4 | 0.7 | 51116 | 1.04604068 | CS |
| 26 | 0.44 | 72.131147541 | 0.61 | 1.4 | 0.52 | 50510 | 0.84442981 | CS |
| 52 | 0.8 | 320 | 0.25 | 1.4 | 0.135 | 94045 | 0.64948868 | CS |
| 156 | 0.8 | 320 | 0.25 | 1.4 | 0.135 | 94045 | 0.64948868 | CS |
| 260 | 0.8 | 320 | 0.25 | 1.4 | 0.135 | 94045 | 0.64948868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 1.09 | -0.06 | -5.22 | 1.06 | 1.18 | 1.04 | 32920 |
| 1741041600 | 1.15 | 0.02 | 1.77 | 1.12 | 1.15 | 1.1 | 40721 |
| 1740782400 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.18 | 1.05 | 60655 |
| 1740696000 | 1.19 | 0.1 | 9.17 | 1.19 | 1.25 | 1.12 | 49058 |
| 1740609600 | 1.09 | -0.03 | -2.68 | 1.15 | 1.18 | 1.09 | 39950 |
| 1740523200 | 1.12 | 0.04 | 3.70 | 1.07 | 1.21 | 1.05 | 76196 |
| 1740436800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.12 | 1.07 | 21438 |
| 1740177600 | 1.1 | -0.06 | -5.17 | 1.16 | 1.18 | 1.07 | 100230 |
| 1740091200 | 1.16 | -0.09 | -7.20 | 1.25 | 1.25 | 1.15 | 38431 |
| 1740004800 | 1.25 | -0.03 | -2.34 | 1.28 | 1.29 | 1.23 | 30750 |
| 1739918400 | 1.28 | 0.13 | 11.30 | 1.1299999 | 1.28 | 1.1299999 | 70908 |
| 1739572800 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.3 | 1.11 | 104500 |
| 1739486400 | 1.11 | 0.05 | 4.72 | 1.06 | 1.11 | 1.06 | 47815 |
| 1739400000 | 1.06 | -0.04 | -3.64 | 1.07 | 1.1 | 1.06 | 40800 |
| 1739313600 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.07 | 39530 |
| 1739227200 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.08 | 54081 |
| 1738968000 | 1.16 | 0.06 | 5.45 | 1.12 | 1.16 | 1.1 | 56282 |
| 1738881600 | 1.1 | 0.05 | 4.76 | 1.02 | 1.15 | 1.02 | 173579 |
| 1738795200 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 0.99 | 154100 |
| 1738708800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.06 | 1.01 | 94000 |
| 1738622400 | 1.06 | 0.01 | 0.95 | 1.03 | 1.06 | 1.03 | 31810 |
| 1738363200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 17400 |
| 1738276800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.03 | 32900 |
| 1738190400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.03 | 45980 |
| 1738104000 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.05 | 61625 |
| 1738017600 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 24218 |
| 1737758400 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.04 | 15100 |
| 1737672000 | 1.15 | 0 | 0.00 | 1.11 | 1.15 | 1.09 | 63100 |
| 1737585600 | 1.15 | -0.03 | -2.54 | 1.15 | 1.18 | 1.08 | 60527 |
| 1737499200 | 1.18 | 0.04 | 3.51 | 1.24 | 1.24 | 1.15 | 82625 |
| 1737412800 | 1.1399999 | 0.06 | 5.56 | 1.11 | 1.4 | 1.1 | 184319 |
| 1737153600 | 1.08 | 0.01 | 0.93 | 1.08 | 1.11 | 1.08 | 12500 |
| 1737067200 | 1.07 | -0.03 | -2.73 | 1.1 | 1.15 | 1.07 | 46504 |
| 1736980800 | 1.1 | 0.14 | 14.58 | 1.04 | 1.1 | 1 | 53117 |
| 1736894400 | 0.96 | 0 | 0.00 | 0.97 | 1.03 | 0.95 | 124132 |
| 1736808000 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.96 | 47200 |
| 1736548800 | 0.99 | 0.05 | 5.32 | 0.96 | 1 | 0.95 | 44629 |
| 1736462400 | 0.94 | 0 | 0.00 | 0.91 | 0.94 | 0.91 | 86900 |
| 1736376000 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.91 | 5500 |
| 1736289600 | 0.91 | 0 | 0.00 | 0.93 | 0.94 | 0.9 | 32900 |
| 1736203200 | 0.91 | 0.02 | 2.25 | 0.91 | 0.98 | 0.91 | 56104 |
| 1735944000 | 0.89 | 0.1 | 12.66 | 0.8 | 0.9 | 0.8 | 142291 |
| 1735857600 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 5500 |
| 1735684800 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 13500 |
| 1735598400 | 0.8 | 0.04 | 5.26 | 0.8 | 0.8 | 0.76 | 12500 |
| 1735339200 | 0.76 | -0.04 | -5.00 | 0.8199999 | 0.8199999 | 0.76 | 11900 |
| 1735069200 | 0.8 | 0.06 | 8.11 | 0.75 | 0.8 | 0.75 | 18655 |
| 1734993600 | 0.74 | 0 | 0.00 | 0.74 | 0.83 | 0.73 | 30236 |
| 1734734400 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.74 | 11300 |
| 1734648000 | 0.74 | 0.03 | 4.23 | 0.71 | 0.75 | 0.71 | 6500 |
| 1734561600 | 0.71 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 8100 |
| 1734475200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 17000 |
| 1734388800 | 0.72 | -0.03 | -4.00 | 0.7 | 0.72 | 0.7 | 10900 |
| 1734129600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.76 | 0.72 | 53500 |
| 1734043200 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 39682 |
| 1733956800 | 0.72 | -0.04 | -5.26 | 0.77 | 0.77 | 0.72 | 25901 |
| 1733870400 | 0.76 | 0.04 | 5.56 | 0.71 | 0.76 | 0.7 | 108002 |
| 1733784000 | 0.72 | -0.04 | -5.26 | 0.73 | 0.76 | 0.72 | 39600 |
| 1733524800 | 0.76 | 0.03 | 4.11 | 0.77 | 0.78 | 0.76 | 5128 |
| 1733438400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
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
