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 | 0.0001 | 0.0322684737012 | 0.3099 | 0.31 | 0.291 | 37211 | 0.29691332 | CS |
| 4 | -0.01 | -3.125 | 0.32 | 0.3422 | 0.291 | 25134 | 0.30600806 | CS |
| 12 | 0.0786 | 33.9671564391 | 0.2314 | 0.3681 | 0.216 | 33735 | 0.28664013 | CS |
| 26 | 0.01 | 3.33333333333 | 0.3 | 0.3681 | 0.204 | 31669 | 0.27413316 | CS |
| 52 | -0.04 | -11.4285714286 | 0.35 | 0.4205 | 0.204 | 33578 | 0.29053486 | CS |
| 156 | 0.1561 | 101.429499675 | 0.1539 | 0.4772 | 0.1277 | 39764 | 0.27445253 | CS |
| 260 | 0.1952 | 170.034843206 | 0.1148 | 0.4772 | 0.0759 | 45779 | 0.23067337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659960 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1732573560 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 2500 |
| 1732314000 | 0.295 | 0.004 | 1.37 | 0.291 | 0.302 | 0.291 | 120423 |
| 1732227900 | 0.291 | -0.0135 | -4.43 | 0.291 | 0.29625 | 0.291 | 21301 |
| 1732141740 | 0.3045 | -0.0035 | -1.14 | 0.3045 | 0.3045 | 0.3045 | 40030 |
| 1732054800 | 0.308 | -0.0028 | -0.90 | 0.3099 | 0.3099 | 0.308 | 1800 |
| 1731968640 | 0.3108 | 0.0008 | 0.26 | 0.3108 | 0.3108 | 0.3108 | 3001 |
| 1731709260 | 0.31 | -0.003 | -0.96 | 0.31 | 0.31 | 0.31 | 5000 |
| 1731622800 | 0.313 | -0.008 | -2.49 | 0.313 | 0.313 | 0.313 | 1000 |
| 1731536760 | 0.321 | 0.013 | 4.22 | 0.3272 | 0.3272 | 0.3027 | 23240 |
| 1731450480 | 0.308 | -0.0175 | -5.38 | 0.3148 | 0.3325 | 0.308 | 62543 |
| 1731363600 | 0.3255 | -0.0167 | -4.88 | 0.2958 | 0.34069 | 0.2958 | 20277 |
| 1731104400 | 0.3422 | 0.01081 | 3.26 | 0.33705 | 0.3422 | 0.33705 | 1600 |
| 1731018540 | 0.33139 | 0.01139 | 3.56 | 0.33139 | 0.33139 | 0.33139 | 15000 |
| 1730931600 | 0.32 | -0.011 | -3.32 | 0.32 | 0.32 | 0.3035 | 18575 |
| 1730845680 | 0.331 | 0.039 | 13.36 | 0.322 | 0.331 | 0.3126 | 33271 |
| 1730759160 | 0.292 | -0.0182 | -5.87 | 0.3101999 | 0.331 | 0.292 | 88330 |
| 1730496420 | 0.3101999 | -0.0111 | -3.45 | 0.32 | 0.32 | 0.3 | 27849 |
| 1730409780 | 0.3212999 | -0.00268 | -0.83 | 0.3194 | 0.329 | 0.3194 | 2717 |
| 1730323500 | 0.32398 | -0.00602 | -1.82 | 0.33 | 0.33 | 0.32398 | 1618 |
| 1730237280 | 0.33 | 0.006 | 1.85 | 0.32 | 0.33 | 0.31 | 12607 |
| 1730150880 | 0.324 | 0 | 0.00 | 0.32064 | 0.324 | 0.3151 | 7000 |
| 1729891500 | 0.324 | -0.0059 | -1.79 | 0.324 | 0.34 | 0.32 | 124350 |
| 1729805160 | 0.3299 | -0.0102 | -3.00 | 0.334 | 0.334 | 0.324 | 32636 |
| 1729718940 | 0.3401 | -0.0229 | -6.31 | 0.3346 | 0.351125 | 0.3346 | 19720 |
| 1729632300 | 0.363 | 0.022 | 6.45 | 0.3681 | 0.3681 | 0.32415 | 20500 |
| 1729545600 | 0.341 | 0.0122 | 3.71 | 0.35 | 0.35 | 0.33 | 65270 |
| 1729286400 | 0.3288 | 0.0221001 | 7.21 | 0.33 | 0.3424 | 0.307 | 33575 |
| 1729200000 | 0.3066999 | 0.0143999 | 4.93 | 0.29 | 0.31 | 0.2894 | 43400 |
| 1729113960 | 0.2923 | -0.0004 | -0.14 | 0.289 | 0.30385 | 0.289 | 9700 |
| 1729027680 | 0.2927 | 0.00739 | 2.59 | 0.2909 | 0.2929 | 0.2905499 | 19533 |
| 1728941220 | 0.28531 | 0.00791 | 2.85 | 0.28531 | 0.28531 | 0.28531 | 11402 |
| 1728681900 | 0.2774 | -0.0126 | -4.34 | 0.29 | 0.3 | 0.2774 | 68203 |
| 1728595560 | 0.29 | -0.00491 | -1.66 | 0.2939 | 0.294 | 0.2773 | 144712 |
| 1728508800 | 0.29491 | -0.00999 | -3.28 | 0.301 | 0.301 | 0.29491 | 10277 |
| 1728422580 | 0.3049 | 0.0249 | 8.89 | 0.31 | 0.31 | 0.28485 | 8227 |
| 1728336000 | 0.28 | -0.012 | -4.11 | 0.3589 | 0.3589 | 0.28 | 51653 |
| 1728077220 | 0.292 | 0 | 0.00 | 0.293 | 0.293 | 0.28825 | 19853 |
| 1727990760 | 0.292 | 0.022 | 8.15 | 0.3137499 | 0.341 | 0.292 | 71577 |
| 1727904000 | 0.27 | 0.0109 | 4.21 | 0.2794 | 0.3039 | 0.27 | 119000 |
| 1727818140 | 0.2591 | 0.0161 | 6.63 | 0.249 | 0.2591 | 0.249 | 8000 |
| 1727731380 | 0.243 | 0.00575 | 2.42 | 0.24605 | 0.24605 | 0.243 | 50000 |
| 1727472600 | 0.23725 | 0 | 0.00 | 0.23725 | 0.23725 | 0.23725 | 0 |
| 1727386200 | 0.23725 | 0.00025 | 0.11 | 0.2255 | 0.2381 | 0.2255 | 38447 |
| 1727299200 | 0.237 | 0.0015 | 0.64 | 0.237 | 0.237 | 0.237 | 40864 |
| 1727212800 | 0.2355 | 0.0055 | 2.39 | 0.249 | 0.249 | 0.2248 | 53720 |
| 1727126940 | 0.23 | 0.01 | 4.55 | 0.249 | 0.249 | 0.23 | 67256 |
| 1726867200 | 0.22 | -0.02165 | -8.96 | 0.23 | 0.23 | 0.22 | 61510 |
| 1726781220 | 0.24165 | 0.00165 | 0.69 | 0.25 | 0.25 | 0.23653 | 37000 |
| 1726694460 | 0.24 | -0.00094 | -0.39 | 0.24 | 0.25 | 0.24 | 40200 |
| 1726608240 | 0.24094 | -0.00406 | -1.66 | 0.23705 | 0.24094 | 0.23705 | 10001 |
| 1726522140 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1726262940 | 0.245 | 0.0251 | 11.41 | 0.2231 | 0.245 | 0.2231 | 6200 |
| 1726176540 | 0.2199 | 0.0039 | 1.81 | 0.22 | 0.221 | 0.2199 | 19157 |
| 1726090140 | 0.216 | -0.0031 | -1.41 | 0.216 | 0.216 | 0.216 | 2500 |
| 1726003500 | 0.2191 | -0.0123 | -5.32 | 0.2191 | 0.2191 | 0.2191 | 2583 |
| 1725917160 | 0.2314 | -0.0183 | -7.33 | 0.2314 | 0.2314 | 0.2314 | 999 |
| 1725658140 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725571740 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725485340 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725398940 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725053340 | 0.2497 | 0.0097 | 4.04 | 0.24 | 0.2497 | 0.24 | 5875 |
| 1724966760 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724880360 | 0.24 | -0.02 | -7.69 | 0.24 | 0.24 | 0.236325 | 80529 |
| 1724794080 | 0.26 | 0.02 | 8.33 | 0.247 | 0.26 | 0.247 | 4500 |
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
