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 | 0.0025 | 3.22580645161 | 0.0775 | 0.09185 | 0.0459 | 27468 | 0.07521365 | CS |
| 4 | -0.0273 | -25.4426840634 | 0.1073 | 0.1076 | 0.0459 | 37197 | 0.08109346 | CS |
| 12 | -0.0763 | -48.8163787588 | 0.1563 | 0.175 | 0.0459 | 42026 | 0.105498 | CS |
| 26 | -0.13708 | -63.1472268288 | 0.21708 | 0.368 | 0.0459 | 46633 | 0.19046106 | CS |
| 52 | -0.184 | -69.696969697 | 0.264 | 0.4 | 0.02 | 31609 | 0.18967737 | CS |
| 156 | -0.075 | -48.3870967742 | 0.155 | 0.4 | 0.0022 | 28410 | 0.18874073 | CS |
| 260 | -0.075 | -48.3870967742 | 0.155 | 0.4 | 0.0022 | 28410 | 0.18874073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.08 | 0.0045 | 5.96 | 0.0459 | 0.08 | 0.0459 | 11256 |
| 1732227900 | 0.0755 | -0.01635 | -17.80 | 0.0767999 | 0.0767999 | 0.075 | 19274 |
| 1732141740 | 0.09185 | 0.01685 | 22.47 | 0.09185 | 0.09185 | 0.09185 | 200 |
| 1732054800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 12510 |
| 1731968640 | 0.075 | -0.0027 | -3.47 | 0.07824 | 0.08 | 0.075 | 99305 |
| 1731709260 | 0.0777 | 0.0027 | 3.60 | 0.0775 | 0.0777 | 0.0775 | 6050 |
| 1731622800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 3200 |
| 1731536760 | 0.08 | 0.0045 | 5.96 | 0.1076 | 0.1076 | 0.08 | 9000 |
| 1731450480 | 0.0755 | -0.0075 | -9.04 | 0.0743999 | 0.0755 | 0.0743999 | 1600 |
| 1731363600 | 0.083 | 0.0005 | 0.61 | 0.074 | 0.083 | 0.074 | 600 |
| 1731104400 | 0.0825 | 0.003 | 3.77 | 0.082 | 0.084 | 0.075 | 58779 |
| 1731018540 | 0.0795 | -0.0065 | -7.56 | 0.073 | 0.0795 | 0.073 | 9500 |
| 1730931600 | 0.0859999 | -0.001 | -1.15 | 0.073 | 0.0859999 | 0.073 | 22570 |
| 1730845680 | 0.0869999 | -0.00016 | -0.18 | 0.0869999 | 0.0869999 | 0.0869999 | 1050 |
| 1730759160 | 0.08716 | 0.00296 | 3.52 | 0.08716 | 0.08716 | 0.08716 | 20010 |
| 1730496420 | 0.0842 | 0.0042 | 5.25 | 0.054 | 0.100775 | 0.054 | 87100 |
| 1730409780 | 0.08 | -0.001 | -1.23 | 0.0745 | 0.0898 | 0.065 | 67650 |
| 1730323500 | 0.081 | -0.002 | -2.41 | 0.084 | 0.0869999 | 0.07128 | 181010 |
| 1730237280 | 0.083 | -0.012 | -12.63 | 0.09 | 0.1048 | 0.0819 | 139400 |
| 1730150880 | 0.095 | -0.01 | -9.52 | 0.105 | 0.105 | 0.095 | 2930 |
| 1729891500 | 0.105 | 0.0116 | 12.42 | 0.1073 | 0.1073 | 0.105 | 2200 |
| 1729805160 | 0.0934 | 0.0044 | 4.94 | 0.089 | 0.1056 | 0.089 | 218510 |
| 1729718940 | 0.089 | -0.0572 | -39.12 | 0.147 | 0.147 | 0.0856 | 560596 |
| 1729632300 | 0.1462 | -0.0016 | -1.08 | 0.13755 | 0.1462 | 0.13755 | 27000 |
| 1729545600 | 0.1477999 | 0.0058999 | 4.16 | 0.1477999 | 0.1477999 | 0.1477999 | 3500 |
| 1729286400 | 0.1419 | -0.0064 | -4.32 | 0.13 | 0.147 | 0.13 | 37003 |
| 1729200000 | 0.1482999 | 0.0032999 | 2.28 | 0.125 | 0.1482999 | 0.125 | 7401 |
| 1729113960 | 0.145 | 0.0061 | 4.39 | 0.14 | 0.145 | 0.14 | 5070 |
| 1729027680 | 0.1389 | -0.0011 | -0.79 | 0.1389 | 0.1389 | 0.1389 | 400 |
| 1728941160 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1728681960 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1728595560 | 0.14 | -0.0075 | -5.08 | 0.1358 | 0.14 | 0.1358 | 22000 |
| 1728508800 | 0.1475 | 0.01045 | 7.62 | 0.112 | 0.15125 | 0.112 | 56000 |
| 1728422580 | 0.13705 | -0.00995 | -6.77 | 0.15 | 0.15 | 0.13705 | 40315 |
| 1728336000 | 0.147 | -0.0046 | -3.03 | 0.1449 | 0.147 | 0.1429999 | 3940 |
| 1728077220 | 0.1516 | 0.0066 | 4.55 | 0.16105 | 0.16105 | 0.1516 | 20210 |
| 1727990760 | 0.145 | -0.0075 | -4.92 | 0.1479 | 0.1691 | 0.145 | 5300 |
| 1727904540 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 0 |
| 1727818140 | 0.1525 | -0.0125 | -7.58 | 0.14 | 0.1525 | 0.14 | 19493 |
| 1727731380 | 0.165 | 0.0107 | 6.93 | 0.16 | 0.165 | 0.16 | 38746 |
| 1727472600 | 0.1543 | 0 | 0.00 | 0.1543 | 0.1543 | 0.1543 | 0 |
| 1727386200 | 0.1543 | -0.0053 | -3.32 | 0.1419999 | 0.1628 | 0.1419999 | 61850 |
| 1727299200 | 0.1596 | 0 | 0.00 | 0.1543 | 0.1596 | 0.1543 | 1100 |
| 1727212800 | 0.1596 | 0.0126 | 8.57 | 0.1598999 | 0.1598999 | 0.1596 | 1246 |
| 1727126940 | 0.147 | -0.008 | -5.16 | 0.175 | 0.175 | 0.147 | 41631 |
| 1726867200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 500 |
| 1726781220 | 0.155 | 0.0112 | 7.79 | 0.155 | 0.155 | 0.155 | 530 |
| 1726694460 | 0.1438 | -0.0003 | -0.21 | 0.1438 | 0.1438 | 0.1438 | 15850 |
| 1726608240 | 0.1441 | -0.0019 | -1.30 | 0.1441 | 0.1441 | 0.1441 | 2030 |
| 1726521720 | 0.146 | 0.0098001 | 7.20 | 0.14 | 0.1537 | 0.14 | 56500 |
| 1726262940 | 0.1361999 | -0.00588 | -4.14 | 0.15 | 0.15 | 0.1361999 | 5900 |
| 1726176540 | 0.14208 | -0.00792 | -5.28 | 0.15 | 0.15 | 0.14208 | 2750 |
| 1726090140 | 0.15 | 0.0226 | 17.74 | 0.14955 | 0.15 | 0.1163 | 50801 |
| 1726003500 | 0.1274 | -0.01475 | -10.38 | 0.1098 | 0.1275 | 0.1098 | 34275 |
| 1725917220 | 0.14215 | 0 | 0.00 | 0.14215 | 0.14215 | 0.14215 | 0 |
| 1725658020 | 0.14215 | 0.00255 | 1.83 | 0.129 | 0.14215 | 0.1111 | 74663 |
| 1725571440 | 0.1396 | 0.0061 | 4.57 | 0.14795 | 0.14795 | 0.1396 | 5500 |
| 1725485040 | 0.1335 | -0.0035 | -2.55 | 0.1301 | 0.1335 | 0.1301 | 11400 |
| 1725398880 | 0.137 | -0.023 | -14.38 | 0.15 | 0.15 | 0.1248 | 65875 |
| 1725053340 | 0.16 | 0.0075 | 4.92 | 0.1563 | 0.16 | 0.1563 | 27600 |
| 1724966400 | 0.1525 | -0.015 | -8.96 | 0.16 | 0.1699199 | 0.1525 | 2400 |
| 1724880480 | 0.1675 | 0 | 0.00 | 0.1675 | 0.1675 | 0.1675 | 0 |
| 1724794080 | 0.1675 | -0.00045 | -0.27 | 0.1675 | 0.1675 | 0.1675 | 400 |
| 1724707740 | 0.1679499 | 0.0079499 | 4.97 | 0.1928999 | 0.1928999 | 0.1679499 | 21800 |
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
