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 | 0.17 | 32.0754716981 | 0.53 | 0.71 | 0.52 | 63956 | 0.6047992 | CS |
| 4 | 0.03 | 4.4776119403 | 0.67 | 0.71 | 0.51 | 37712 | 0.58773106 | CS |
| 12 | 0.1 | 16.6666666667 | 0.6 | 0.78 | 0.51 | 22290 | 0.62103659 | CS |
| 26 | 0.03 | 4.4776119403 | 0.67 | 0.78 | 0.51 | 18815 | 0.61635693 | CS |
| 52 | -0.08 | -10.2564102564 | 0.78 | 0.8 | 0.51 | 19244 | 0.66712867 | CS |
| 156 | 0.3 | 75 | 0.4 | 1.06 | 0.375 | 17572 | 0.65370246 | CS |
| 260 | 0.3 | 75 | 0.4 | 1.06 | 0.375 | 17572 | 0.65370246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.66 | -0.03 | -4.35 | 0.7 | 0.7 | 0.66 | 56678 |
| 1743025200 | 0.6899999 | 0.1399999 | 25.45 | 0.58 | 0.6899999 | 0.58 | 84600 |
| 1742938800 | 0.55 | 0.03 | 5.77 | 0.56 | 0.62 | 0.55 | 160000 |
| 1742852400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 5000 |
| 1742593200 | 0.52 | -0.05 | -8.77 | 0.53 | 0.53 | 0.52 | 13500 |
| 1742506800 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.56 | 35000 |
| 1742420400 | 0.59 | 0.05 | 9.26 | 0.58 | 0.59 | 0.5699999 | 19000 |
| 1742334000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1742247600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741988400 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 26500 |
| 1741902000 | 0.53 | -0.02 | -3.64 | 0.53 | 0.55 | 0.53 | 29500 |
| 1741815600 | 0.55 | 0 | 0.00 | 0.59 | 0.61 | 0.55 | 140500 |
| 1741729200 | 0.55 | -0.06 | -9.84 | 0.55 | 0.55 | 0.51 | 47000 |
| 1741642800 | 0.61 | 0.03 | 5.17 | 0.64 | 0.64 | 0.6 | 30000 |
| 1741387200 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 24100 |
| 1741300800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741214400 | 0.6 | -0.05 | -7.69 | 0.6 | 0.6 | 0.6 | 10000 |
| 1741128000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1741041600 | 0.65 | -0.02 | -2.99 | 0.6899999 | 0.6899999 | 0.6 | 71870 |
| 1740782400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1000 |
| 1740696000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1740609600 | 0.67 | -0.03 | -4.29 | 0.65 | 0.67 | 0.63 | 11000 |
| 1740523200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1740436800 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.71 | 0.6899999 | 9200 |
| 1740177600 | 0.6899999 | -0.05 | -6.76 | 0.6899999 | 0.6899999 | 0.6899999 | 500 |
| 1740091200 | 0.74 | 0.09 | 13.85 | 0.65 | 0.78 | 0.65 | 35500 |
| 1740004800 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 36500 |
| 1739918400 | 0.66 | 0.02 | 3.13 | 0.65 | 0.66 | 0.65 | 49500 |
| 1739572800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1739486400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.64 | 2800 |
| 1739400000 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 500 |
| 1739313600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1739227200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1738968000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 5000 |
| 1738881600 | 0.64 | -0.01 | -1.54 | 0.68 | 0.68 | 0.64 | 28000 |
| 1738795200 | 0.65 | -0.05 | -7.14 | 0.66 | 0.66 | 0.65 | 6500 |
| 1738708800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 500 |
| 1738622400 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.6899999 | 37366 |
| 1738363200 | 0.73 | -0.05 | -6.41 | 0.75 | 0.78 | 0.73 | 27000 |
| 1738276800 | 0.78 | 0.1 | 14.71 | 0.68 | 0.78 | 0.68 | 61000 |
| 1738190400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 2500 |
| 1738104000 | 0.68 | 0.04 | 6.25 | 0.66 | 0.68 | 0.64 | 37000 |
| 1738017600 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 42720 |
| 1737758400 | 0.64 | 0.09 | 16.36 | 0.55 | 0.64 | 0.55 | 85000 |
| 1737672000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1737585600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 10000 |
| 1737499200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 500 |
| 1737412800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 241 |
| 1737153600 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 11000 |
| 1737067200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736980800 | 0.58 | 0.03 | 5.45 | 0.58 | 0.58 | 0.58 | 5000 |
| 1736894400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.58 | 0.55 | 25500 |
| 1736808000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736548800 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 6000 |
| 1736462400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736376000 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.58 | 2000 |
| 1736289600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736203200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 22559 |
| 1735944000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735857600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735684800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 2500 |
| 1735598400 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.59 | 18500 |
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
