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 | -0.12 | -16.9014084507 | 0.71 | 0.72 | 0.59 | 351451 | 0.6221322 | CS |
| 4 | -0.26 | -30.5882352941 | 0.85 | 0.87 | 0.56 | 533884 | 0.67239091 | CS |
| 12 | -0.58 | -49.5726495726 | 1.17 | 1.18 | 0.56 | 618161 | 0.78363238 | CS |
| 26 | -0.55 | -48.2456140351 | 1.14 | 1.24 | 0.56 | 541174 | 0.91865353 | CS |
| 52 | 0.04 | 7.27272727273 | 0.55 | 1.54 | 0.495 | 679273 | 1.01790506 | CS |
| 156 | 0.425 | 257.575757576 | 0.165 | 1.54 | 0.07 | 496770 | 0.59949635 | CS |
| 260 | 0.53 | 883.333333333 | 0.06 | 1.54 | 0.055 | 351253 | 0.53307227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.6 | 0 | 0.00 | 0.59 | 0.61 | 0.59 | 76553 |
| 1742938800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 438500 |
| 1742852400 | 0.61 | -0.03 | -4.69 | 0.66 | 0.66 | 0.61 | 793218 |
| 1742593200 | 0.64 | -0.04 | -5.88 | 0.66 | 0.72 | 0.62 | 123976 |
| 1742506800 | 0.68 | 0 | 0.00 | 0.71 | 0.72 | 0.67 | 325009 |
| 1742420400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.71 | 0.66 | 191250 |
| 1742334000 | 0.67 | 0.07 | 11.67 | 0.59 | 0.7 | 0.58 | 987566 |
| 1742247600 | 0.6 | -0.05 | -7.69 | 0.68 | 0.7 | 0.56 | 2015756 |
| 1741988400 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.64 | 341751 |
| 1741902000 | 0.64 | -0.02 | -3.03 | 0.64 | 0.65 | 0.63 | 203650 |
| 1741815600 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 274082 |
| 1741729200 | 0.64 | -0.01 | -1.54 | 0.66 | 0.67 | 0.63 | 328623 |
| 1741642800 | 0.65 | -0.04 | -5.80 | 0.67 | 0.68 | 0.63 | 674279 |
| 1741387200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.67 | 246123 |
| 1741300800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.73 | 0.6899999 | 201352 |
| 1741214400 | 0.6899999 | -0.03 | -4.17 | 0.74 | 0.76 | 0.6899999 | 434007 |
| 1741128000 | 0.72 | -0.01 | -1.37 | 0.7 | 0.73 | 0.68 | 894532 |
| 1741041600 | 0.73 | -0.1 | -12.05 | 0.83 | 0.83 | 0.72 | 1013419 |
| 1740782400 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.79 | 336256 |
| 1740696000 | 0.81 | -0.04 | -4.71 | 0.85 | 0.87 | 0.8 | 777782 |
| 1740609600 | 0.85 | -0.04 | -4.49 | 0.89 | 0.89 | 0.8199999 | 893328 |
| 1740523200 | 0.89 | 0.17 | 23.61 | 0.9 | 0.96 | 0.8 | 2613031 |
| 1740436800 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.6899999 | 144566 |
| 1740177600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.75 | 0.7 | 581930 |
| 1740091200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.7 | 517154 |
| 1740004800 | 0.74 | -0.02 | -2.63 | 0.74 | 0.76 | 0.73 | 172212 |
| 1739918400 | 0.76 | 0.04 | 5.56 | 0.73 | 0.79 | 0.73 | 521532 |
| 1739572800 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.6899999 | 432250 |
| 1739486400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.72 | 275772 |
| 1739400000 | 0.72 | 0.05 | 7.46 | 0.7 | 0.72 | 0.68 | 274911 |
| 1739313600 | 0.67 | -0.05 | -6.94 | 0.72 | 0.72 | 0.67 | 225613 |
| 1739227200 | 0.72 | 0.02 | 2.86 | 0.71 | 0.73 | 0.7 | 292377 |
| 1738968000 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.67 | 493492 |
| 1738881600 | 0.72 | 0.01 | 1.41 | 0.7 | 0.73 | 0.66 | 1341769 |
| 1738795200 | 0.71 | -0.04 | -5.33 | 0.75 | 0.77 | 0.7 | 644062 |
| 1738708800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.77 | 0.73 | 223983 |
| 1738622400 | 0.74 | -0.01 | -1.33 | 0.72 | 0.8 | 0.72 | 381932 |
| 1738363200 | 0.75 | -0.02 | -2.60 | 0.78 | 0.79 | 0.74 | 267341 |
| 1738276800 | 0.77 | 0.02 | 2.67 | 0.76 | 0.77 | 0.76 | 77099 |
| 1738190400 | 0.75 | 0 | 0.00 | 0.73 | 0.77 | 0.73 | 250252 |
| 1738104000 | 0.75 | 0.02 | 2.74 | 0.75 | 0.76 | 0.72 | 386240 |
| 1738017600 | 0.73 | 0.01 | 1.39 | 0.7 | 0.77 | 0.7 | 640993 |
| 1737758400 | 0.72 | -0.03 | -4.00 | 0.77 | 0.77 | 0.7 | 769490 |
| 1737672000 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.75 | 641548 |
| 1737585600 | 0.79 | 0.02 | 2.60 | 0.77 | 0.81 | 0.77 | 409062 |
| 1737499200 | 0.77 | -0.04 | -4.94 | 0.81 | 0.83 | 0.77 | 750530 |
| 1737412800 | 0.81 | 0.02 | 2.53 | 0.8 | 0.8199999 | 0.79 | 370484 |
| 1737153600 | 0.79 | -0.06 | -7.06 | 0.89 | 0.9 | 0.79 | 815486 |
| 1737067200 | 0.85 | 0.02 | 2.41 | 0.81 | 0.89 | 0.79 | 2147339 |
| 1736980800 | 0.83 | -0.15 | -15.31 | 1 | 1.03 | 0.79 | 4131169 |
| 1736894400 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.98 | 436885 |
| 1736808000 | 1.02 | 0.03 | 3.03 | 0.97 | 1.03 | 0.97 | 491386 |
| 1736548800 | 0.99 | -0.03 | -2.94 | 1.03 | 1.04 | 0.98 | 780573 |
| 1736462400 | 1.02 | -0.02 | -1.92 | 1.05 | 1.06 | 1 | 318696 |
| 1736376000 | 1.04 | -0.03 | -2.80 | 1.06 | 1.06 | 1.03 | 257217 |
| 1736289600 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 342143 |
| 1736203200 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.03 | 469214 |
| 1735944000 | 1.06 | -0.04 | -3.64 | 1.12 | 1.12 | 1.05 | 607389 |
| 1735857600 | 1.1 | -0.08 | -6.78 | 1.17 | 1.18 | 1.1 | 403373 |
| 1735684800 | 1.18 | 0 | 0.00 | 1.15 | 1.18 | 1.07 | 1071314 |
| 1735598400 | 1.18 | 0.09 | 8.26 | 1.09 | 1.18 | 1.05 | 615383 |
| 1735339200 | 1.09 | -0.05 | -4.39 | 1.15 | 1.15 | 1.09 | 509487 |
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
