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 | -0.00295 | -7.61290322581 | 0.03875 | 0.045025 | 0.0357 | 10127 | 0.03777412 | CS |
| 4 | -0.0142 | -28.4 | 0.05 | 0.05 | 0.0357 | 45873 | 0.04402477 | CS |
| 12 | 0.0148 | 70.4761904762 | 0.021 | 0.052 | 0.0142 | 43683 | 0.03126322 | CS |
| 26 | 0.0082 | 29.7101449275 | 0.0276 | 0.052 | 0.0142 | 29754 | 0.02888991 | CS |
| 52 | -0.026 | -42.071197411 | 0.0618 | 0.0618 | 0.0142 | 38022 | 0.03074047 | CS |
| 156 | -0.3142 | -89.7714285714 | 0.35 | 0.359 | 0.0142 | 46973 | 0.12608823 | CS |
| 260 | 0.027 | 306.818181818 | 0.0088 | 1.75 | 0.0028 | 126083 | 0.38458366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0358 | 0 | 0.00 | 0.0374 | 0.0417 | 0.0358 | 16655 |
| 1732227900 | 0.0358 | -0.00455 | -11.28 | 0.0449 | 0.0449 | 0.0358 | 15779 |
| 1732141740 | 0.0403499 | 0.0045499 | 12.71 | 0.0358 | 0.0403499 | 0.0358 | 14670 |
| 1732054800 | 0.0358 | -0.0067 | -15.76 | 0.0419 | 0.045025 | 0.0357 | 12997 |
| 1731968640 | 0.0425 | 0.0068 | 19.05 | 0.0357 | 0.0425 | 0.0357 | 4990 |
| 1731709260 | 0.0357 | -0.00369 | -9.37 | 0.03875 | 0.03875 | 0.0357 | 2200 |
| 1731622800 | 0.03939 | 0.00359 | 10.03 | 0.03875 | 0.040005 | 0.0357 | 31021 |
| 1731536760 | 0.0358 | -0.0067 | -15.76 | 0.0489 | 0.0489 | 0.0358 | 16033 |
| 1731450480 | 0.0425 | 0.0051 | 13.64 | 0.0373 | 0.0425 | 0.0371999 | 42530 |
| 1731363600 | 0.0374 | -0.00295 | -7.31 | 0.0374 | 0.04314 | 0.0371999 | 76216 |
| 1731104400 | 0.0403499 | 0.0017999 | 4.67 | 0.0489 | 0.0489 | 0.0403499 | 18067 |
| 1731018540 | 0.03855 | -0.00155 | -3.87 | 0.0449 | 0.0449 | 0.0371999 | 47049 |
| 1730931600 | 0.0400999 | -0.00955 | -19.23 | 0.0497999 | 0.0497999 | 0.0371999 | 19966 |
| 1730845680 | 0.04965 | 0.009325 | 23.12 | 0.04 | 0.04965 | 0.04 | 11334 |
| 1730759160 | 0.040325 | -0.0061 | -13.14 | 0.0497999 | 0.0497999 | 0.0371999 | 46574 |
| 1730496420 | 0.046425 | 0.006225 | 15.49 | 0.0497999 | 0.0497999 | 0.0371 | 154239 |
| 1730409780 | 0.0402 | -0.0097 | -19.44 | 0.049 | 0.049 | 0.0402 | 94722 |
| 1730323500 | 0.0499 | 0.00582 | 13.20 | 0.0442 | 0.0499 | 0.042625 | 61816 |
| 1730237280 | 0.04408 | 0.00055 | 1.26 | 0.0400999 | 0.04408 | 0.0400999 | 5750 |
| 1730150880 | 0.04353 | -0.00637 | -12.77 | 0.0499 | 0.0499 | 0.04353 | 18449 |
| 1729891500 | 0.0499 | 0.0049 | 10.89 | 0.05 | 0.05 | 0.03955 | 223058 |
| 1729805160 | 0.045 | 0.011225 | 33.23 | 0.0349 | 0.052 | 0.0349 | 123199 |
| 1729718940 | 0.033775 | -0.001175 | -3.36 | 0.035 | 0.035 | 0.033775 | 62688 |
| 1729632300 | 0.03495 | 0.00475 | 15.73 | 0.0349 | 0.035 | 0.033725 | 37709 |
| 1729545600 | 0.0302 | -0.0011 | -3.51 | 0.0301 | 0.0313 | 0.0301 | 4808 |
| 1729286400 | 0.0313 | 0.0015 | 5.03 | 0.0348 | 0.0348 | 0.0297 | 54623 |
| 1729200000 | 0.0298 | 0.00485 | 19.44 | 0.02425 | 0.0298 | 0.02 | 20285 |
| 1729113960 | 0.02495 | -0.00365 | -12.76 | 0.0299 | 0.0299 | 0.02 | 6050 |
| 1729027680 | 0.0286 | 0.007008 | 32.46 | 0.0187 | 0.03 | 0.0185999 | 136588 |
| 1728941100 | 0.021592 | 0 | 0.00 | 0.021592 | 0.021592 | 0.021592 | 0 |
| 1728681900 | 0.021592 | -0.000308 | -1.41 | 0.0185999 | 0.022 | 0.0185999 | 71642 |
| 1728595560 | 0.0219 | 0.00121 | 5.85 | 0.017 | 0.0219 | 0.017 | 77977 |
| 1728508800 | 0.02069 | 0.00139 | 7.20 | 0.021 | 0.021 | 0.0167 | 12454 |
| 1728422580 | 0.0193 | 0.000375 | 1.98 | 0.0246 | 0.0246 | 0.0157 | 21415 |
| 1728336000 | 0.018925 | 0.001935 | 11.39 | 0.01825 | 0.02 | 0.015 | 113671 |
| 1728077220 | 0.01699 | 0.00199 | 13.27 | 0.0214 | 0.0214 | 0.01699 | 27449 |
| 1727990760 | 0.015 | -0.0001 | -0.66 | 0.015 | 0.015 | 0.015 | 200 |
| 1727904000 | 0.0151 | -0.00515 | -25.43 | 0.0172399 | 0.0182 | 0.0151 | 14800 |
| 1727818140 | 0.02025 | 0.00525 | 35.00 | 0.015 | 0.02025 | 0.015 | 21921 |
| 1727731380 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3500 |
| 1727472000 | 0.015 | 0.0008 | 5.63 | 0.01856 | 0.0195 | 0.015 | 55000 |
| 1727386200 | 0.0142 | -0.00374 | -20.85 | 0.0145 | 0.01455 | 0.0142 | 24538 |
| 1727299200 | 0.01794 | 0.00124 | 7.43 | 0.01657 | 0.01794 | 0.01657 | 1024 |
| 1727212800 | 0.0167 | -0.00305 | -15.44 | 0.0143 | 0.0167 | 0.0143 | 5600 |
| 1727126940 | 0.01975 | 0.0027251 | 16.01 | 0.0143 | 0.01975 | 0.0143 | 932 |
| 1726867200 | 0.0170249 | 0.0023249 | 15.82 | 0.0146 | 0.0170249 | 0.0146 | 2232 |
| 1726781220 | 0.0147 | 0.0002 | 1.38 | 0.01796 | 0.01796 | 0.0146 | 26875 |
| 1726694460 | 0.0145 | -0.0025 | -14.71 | 0.0143 | 0.017895 | 0.0143 | 44800 |
| 1726608240 | 0.017 | -0.0006 | -3.41 | 0.019 | 0.0202 | 0.017 | 388395 |
| 1726521900 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726262700 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726176300 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726089900 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726003500 | 0.0176 | 0.00042 | 2.44 | 0.0172 | 0.0188 | 0.0172 | 13150 |
| 1725917160 | 0.01718 | -0.00309 | -15.24 | 0.0173 | 0.0173 | 0.01718 | 5650 |
| 1725658020 | 0.02027 | -0.00013 | -0.64 | 0.021 | 0.021 | 0.02027 | 19887 |
| 1725571440 | 0.0204 | -0.00244 | -10.68 | 0.0204 | 0.0204 | 0.0203 | 11745 |
| 1725485040 | 0.02284 | 0.00244 | 11.96 | 0.021 | 0.02284 | 0.0202 | 3215 |
| 1725398880 | 0.0204 | -0.0006 | -2.86 | 0.02 | 0.0246499 | 0.02 | 26400 |
| 1725053340 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 1000 |
| 1724966760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724880360 | 0.02 | -0.0002 | -0.99 | 0.02 | 0.02 | 0.02 | 3100 |
| 1724794080 | 0.0202 | 0.0002 | 1.00 | 0.0202 | 0.0202 | 0.0202 | 1000 |
| 1724707740 | 0.02 | -0.0001 | -0.50 | 0.0201 | 0.0201 | 0.02 | 4675 |
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
