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 | -0.0102 | -6.61478599222 | 0.1542 | 0.166 | 0.126 | 299217 | 0.14068786 | CS |
| 4 | 0.034 | 30.9090909091 | 0.11 | 0.27 | 0.091 | 755314 | 0.17922004 | CS |
| 12 | -0.25 | -63.4517766497 | 0.394 | 0.405 | 0.085 | 798873 | 0.20775685 | CS |
| 26 | 0.0953 | 195.68788501 | 0.0487 | 0.74 | 0.0137 | 1678654 | 0.349381 | CS |
| 52 | -0.003 | -2.04081632653 | 0.147 | 0.74 | 0.0137 | 966143 | 0.33168649 | CS |
| 156 | -0.8115 | -84.9293563579 | 0.9555 | 1.27092 | 0.0137 | 474989 | 0.30276626 | CS |
| 260 | 0.0572 | 65.8986175115 | 0.0868 | 10.5 | 0.0137 | 323816 | 0.67657823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.144 | -0.008 | -5.26 | 0.154 | 0.166 | 0.14 | 354599 |
| 1741040760 | 0.152 | 0.017 | 12.59 | 0.1361 | 0.1603999 | 0.1361 | 502637 |
| 1740781260 | 0.135 | -0.00312 | -2.26 | 0.135 | 0.14 | 0.12825 | 143043 |
| 1740695340 | 0.13812 | 0.00212 | 1.56 | 0.1465 | 0.1465 | 0.126 | 269575 |
| 1740608400 | 0.136 | 0.0037 | 2.80 | 0.13 | 0.1457 | 0.13 | 186993 |
| 1740522480 | 0.1323 | -0.0177 | -11.80 | 0.1542 | 0.1542 | 0.128 | 393839 |
| 1740435600 | 0.15 | 0.01 | 7.14 | 0.1486 | 0.1673 | 0.1401 | 341588 |
| 1740176400 | 0.14 | -0.01 | -6.67 | 0.1601 | 0.17 | 0.13 | 266412 |
| 1740090480 | 0.15 | -0.007 | -4.46 | 0.153 | 0.16744 | 0.1467 | 320847 |
| 1740003960 | 0.157 | 0.01341 | 9.34 | 0.19 | 0.19 | 0.13395 | 189224 |
| 1739917740 | 0.14359 | 0.00029 | 0.20 | 0.1438 | 0.17 | 0.1419999 | 309783 |
| 1739572020 | 0.1433 | 0.0026 | 1.85 | 0.14 | 0.17 | 0.14 | 337097 |
| 1739485320 | 0.1407 | -0.0243 | -14.73 | 0.182 | 0.182 | 0.1407 | 560863 |
| 1739398920 | 0.165 | 0.021098 | 14.66 | 0.1419 | 0.1755 | 0.1419 | 584745 |
| 1739312940 | 0.143902 | -0.064298 | -30.88 | 0.2 | 0.2133 | 0.1311 | 2234052 |
| 1739226000 | 0.2082 | -0.0098 | -4.50 | 0.2349 | 0.27 | 0.2 | 353781 |
| 1738967160 | 0.218 | -0.01615 | -6.90 | 0.263 | 0.27 | 0.21 | 2212461 |
| 1738880400 | 0.23415 | 0.06915 | 41.91 | 0.176 | 0.2698999 | 0.167 | 3349131 |
| 1738794000 | 0.165 | 0.0438 | 36.14 | 0.138 | 0.17 | 0.119 | 1090072 |
| 1738708080 | 0.1212 | 0.0232 | 23.67 | 0.11 | 0.123 | 0.091 | 704815 |
| 1738621740 | 0.098 | -0.004 | -3.92 | 0.1024999 | 0.11 | 0.09 | 365732 |
| 1738362000 | 0.1019999 | 0.0034999 | 3.55 | 0.108 | 0.11 | 0.095 | 390681 |
| 1738276080 | 0.0985 | -0.0015 | -1.50 | 0.1001 | 0.11 | 0.085 | 940256 |
| 1738189740 | 0.1 | -0.02 | -16.67 | 0.114 | 0.126 | 0.1 | 887545 |
| 1738103280 | 0.12 | 0.00225 | 1.91 | 0.13 | 0.1414 | 0.12 | 707498 |
| 1738016820 | 0.11775 | -0.02325 | -16.49 | 0.1632 | 0.1739999 | 0.1159 | 657543 |
| 1737757440 | 0.1409999 | -0.014 | -9.03 | 0.1555 | 0.1628 | 0.12 | 1647318 |
| 1737671220 | 0.155 | -0.0212 | -12.03 | 0.159 | 0.1899 | 0.15 | 1394108 |
| 1737584640 | 0.1762 | 0.0053 | 3.10 | 0.1913 | 0.1913 | 0.163 | 958937 |
| 1737498540 | 0.1709 | -0.0126 | -6.87 | 0.177 | 0.2166 | 0.17 | 1384295 |
| 1737152880 | 0.1835 | -0.0065 | -3.42 | 0.191 | 0.2172 | 0.176 | 1210128 |
| 1737066420 | 0.19 | -0.05 | -20.83 | 0.239 | 0.2749 | 0.19 | 597110 |
| 1736979720 | 0.24 | 0 | 0.00 | 0.263 | 0.263 | 0.24 | 474339 |
| 1736893380 | 0.24 | 0.038 | 18.81 | 0.22 | 0.2783 | 0.19 | 692474 |
| 1736806800 | 0.202 | -0.018 | -8.18 | 0.1779 | 0.22 | 0.1779 | 671216 |
| 1736547720 | 0.22 | 0.0332 | 17.77 | 0.24 | 0.24 | 0.185 | 1045406 |
| 1736375340 | 0.1868 | -0.0132 | -6.60 | 0.193 | 0.2 | 0.1601 | 1260891 |
| 1736288940 | 0.2 | -0.03212 | -13.84 | 0.235 | 0.2429 | 0.197559 | 670170 |
| 1736202360 | 0.23212 | -0.01667 | -6.70 | 0.247 | 0.256 | 0.23 | 628477 |
| 1735942980 | 0.24879 | 0.00304 | 1.24 | 0.253 | 0.25495 | 0.24 | 336390 |
| 1735856700 | 0.24575 | -0.0173 | -6.58 | 0.251 | 0.2819999 | 0.24 | 820465 |
| 1735683960 | 0.26305 | 0.01285 | 5.14 | 0.272 | 0.289 | 0.25 | 738679 |
| 1735597740 | 0.2502 | -0.02195 | -8.07 | 0.26 | 0.28 | 0.25 | 813751 |
| 1735338000 | 0.27215 | -0.00235 | -0.86 | 0.2849999 | 0.2849999 | 0.26 | 409509 |
| 1735252020 | 0.2745 | -0.0065 | -2.31 | 0.2899 | 0.3 | 0.27 | 536243 |
| 1735078200 | 0.281 | 0.021 | 8.08 | 0.2501 | 0.2883 | 0.2501 | 322297 |
| 1734992400 | 0.26 | -0.01 | -3.70 | 0.28 | 0.28 | 0.25 | 681555 |
| 1734733200 | 0.27 | -0.01905 | -6.59 | 0.29 | 0.302 | 0.26 | 852974 |
| 1734646800 | 0.2890499 | -0.00595 | -2.02 | 0.2839999 | 0.3007 | 0.2755 | 478912 |
| 1734560940 | 0.295 | 0.0147 | 5.24 | 0.31 | 0.336 | 0.265 | 846456 |
| 1734474360 | 0.2803 | -0.0037 | -1.30 | 0.2765 | 0.3084 | 0.257628 | 1055261 |
| 1734388140 | 0.2839999 | -0.01685 | -5.60 | 0.306 | 0.335 | 0.275 | 995433 |
| 1734128940 | 0.30085 | -0.03245 | -9.74 | 0.302 | 0.35285 | 0.28235 | 1638946 |
| 1734042480 | 0.3333 | -0.0432 | -11.47 | 0.37 | 0.385 | 0.3312 | 1013355 |
| 1733955900 | 0.3765 | 0.0015 | 0.40 | 0.3948 | 0.3948 | 0.37 | 446229 |
| 1733869200 | 0.375 | -0.0191 | -4.85 | 0.394 | 0.405 | 0.3741 | 1016481 |
| 1733782800 | 0.3941 | 0.0044 | 1.13 | 0.39 | 0.423 | 0.3751 | 1866367 |
| 1733523600 | 0.3897 | 0.0203 | 5.50 | 0.3975 | 0.401011 | 0.3572 | 1327907 |
| 1733437500 | 0.3694 | -0.0413 | -10.06 | 0.425 | 0.46 | 0.3525 | 3247083 |
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
