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 | -0.02 | -16.6666666667 | 0.12 | 0.1265 | 0.0958 | 63303 | 0.10527615 | CS |
| 4 | 0.0107 | 11.9820828667 | 0.0893 | 0.1514 | 0.08 | 83852 | 0.11918944 | CS |
| 12 | -0.01 | -9.09090909091 | 0.11 | 0.1514 | 0.06 | 39575 | 0.11119897 | CS |
| 26 | -0.02166 | -17.8037152721 | 0.12166 | 0.1514 | 0.06 | 31520 | 0.11205506 | CS |
| 52 | 0.0813 | 434.759358289 | 0.0187 | 0.5379 | 0.012 | 79596 | 0.19434266 | CS |
| 156 | -1.6 | -94.1176470588 | 1.7 | 1.749 | 0.007 | 352676 | 0.30796122 | CS |
| 260 | 0.0064 | 6.83760683761 | 0.0936 | 10 | 0.007 | 464856 | 1.74759665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.1 | -0.0011 | -1.09 | 0.097 | 0.1043 | 0.0958 | 8198 |
| 1732660140 | 0.1011 | 0.0013 | 1.30 | 0.0999 | 0.1042 | 0.099 | 5885 |
| 1732573560 | 0.0998 | -0.00745 | -6.95 | 0.116 | 0.116 | 0.09904 | 174940 |
| 1732314000 | 0.10725 | -0.00555 | -4.92 | 0.112 | 0.112 | 0.1065 | 33822 |
| 1732227900 | 0.1128 | -0.0016 | -1.40 | 0.107 | 0.12 | 0.107 | 8508 |
| 1732141740 | 0.1144 | -0.0097 | -7.82 | 0.12 | 0.1265 | 0.111 | 93360 |
| 1732054800 | 0.1241 | 0.02025 | 19.50 | 0.116 | 0.134 | 0.10395 | 297071 |
| 1731968640 | 0.10385 | -0.00745 | -6.69 | 0.1152 | 0.1152 | 0.10385 | 7288 |
| 1731709260 | 0.1113 | 0.00068 | 0.61 | 0.1132 | 0.1147 | 0.1095 | 10182 |
| 1731622800 | 0.11062 | -0.00925 | -7.72 | 0.129 | 0.129 | 0.1036 | 65945 |
| 1731536760 | 0.11987 | -0.02003 | -14.32 | 0.15 | 0.15 | 0.11866 | 234203 |
| 1731450480 | 0.1399 | -0.0115 | -7.60 | 0.15 | 0.15 | 0.1322 | 165517 |
| 1731363600 | 0.1514 | 0.0507 | 50.35 | 0.15 | 0.1514 | 0.1 | 119360 |
| 1731104400 | 0.1007 | 0.0007 | 0.70 | 0.11 | 0.11 | 0.1 | 14826 |
| 1731018540 | 0.1 | 0.0037 | 3.84 | 0.0993 | 0.11 | 0.0927999 | 127413 |
| 1730931600 | 0.0963 | -0.00452 | -4.48 | 0.15 | 0.15 | 0.09465 | 44942 |
| 1730845680 | 0.10082 | -0.00198 | -1.93 | 0.1066 | 0.1066 | 0.0984 | 56697 |
| 1730759160 | 0.1028 | -0.0257 | -20.00 | 0.12445 | 0.1246 | 0.1028 | 5744 |
| 1730496420 | 0.1285 | 0.0025 | 1.98 | 0.1308 | 0.15 | 0.1285 | 32756 |
| 1730409780 | 0.126 | 0.02645 | 26.57 | 0.08 | 0.126 | 0.08 | 164690 |
| 1730323500 | 0.09955 | 0.00955 | 10.61 | 0.0893 | 0.115 | 0.0893 | 13898 |
| 1730237280 | 0.09 | 0.0004 | 0.45 | 0.093 | 0.095 | 0.085 | 65875 |
| 1730150880 | 0.0896 | 0.0083 | 10.21 | 0.08289 | 0.0896 | 0.08289 | 537 |
| 1729891500 | 0.0813 | -0.0029 | -3.44 | 0.077 | 0.0813 | 0.077 | 1051 |
| 1729805160 | 0.0842 | -0.0001 | -0.12 | 0.07935 | 0.0842 | 0.07935 | 2820 |
| 1729718940 | 0.0843 | 0.0023 | 2.80 | 0.0917 | 0.0917 | 0.0843 | 3425 |
| 1729632300 | 0.082 | 0.0112 | 15.82 | 0.082 | 0.082 | 0.07545 | 3405 |
| 1729545600 | 0.0708 | -0.0061 | -7.93 | 0.0808 | 0.0808 | 0.0708 | 970 |
| 1729286400 | 0.0769 | -0.0053 | -6.45 | 0.077155 | 0.077155 | 0.0769 | 675 |
| 1729200000 | 0.0822 | 0.00105 | 1.29 | 0.08955 | 0.08955 | 0.0822 | 1076 |
| 1729113960 | 0.08115 | 0.01325 | 19.51 | 0.0743999 | 0.08115 | 0.0743999 | 2284 |
| 1729027680 | 0.0679 | -0.0046 | -6.34 | 0.07243 | 0.0795 | 0.0679 | 2558 |
| 1728941220 | 0.0725 | -0.000145 | -0.20 | 0.0671 | 0.1016249 | 0.06 | 12369 |
| 1728681900 | 0.072645 | -0.007355 | -9.19 | 0.07109 | 0.077 | 0.07109 | 18226 |
| 1728595560 | 0.08 | 0 | 0.00 | 0.0953 | 0.0953 | 0.08 | 3192 |
| 1728508800 | 0.08 | 0.001 | 1.27 | 0.0793 | 0.08 | 0.07572 | 6020 |
| 1728422400 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1728336000 | 0.079 | -0.0035 | -4.24 | 0.08176 | 0.083 | 0.079 | 12173 |
| 1728077220 | 0.0825 | 2.0E-5 | 0.02 | 0.084 | 0.084 | 0.0825 | 68278 |
| 1727990760 | 0.08248 | -0.00452 | -5.20 | 0.0736 | 0.1052 | 0.0736 | 22746 |
| 1727904000 | 0.0869999 | 0.0001799 | 0.21 | 0.0826 | 0.0869999 | 0.0826 | 5159 |
| 1727818140 | 0.08682 | 0.0029 | 3.46 | 0.09 | 0.09 | 0.081 | 66144 |
| 1727731380 | 0.08392 | -0.013905 | -14.21 | 0.1017 | 0.1017 | 0.07621 | 100050 |
| 1727472000 | 0.097825 | 0.000925 | 0.95 | 0.0915 | 0.1 | 0.0915 | 69455 |
| 1727386200 | 0.0969 | 0.0022 | 2.32 | 0.0963 | 0.1006 | 0.0963 | 42126 |
| 1727299200 | 0.0947 | -0.00044 | -0.46 | 0.0915 | 0.09875 | 0.0915 | 7696 |
| 1727212800 | 0.09514 | -0.00486 | -4.86 | 0.0953 | 0.099115 | 0.09 | 15300 |
| 1727126940 | 0.1 | 0.0025 | 2.56 | 0.0898 | 0.1 | 0.0898 | 8226 |
| 1726867200 | 0.0975 | -0.0025 | -2.50 | 0.1046 | 0.1046 | 0.0975 | 3691 |
| 1726781220 | 0.1 | 0.00805 | 8.75 | 0.07 | 0.1 | 0.07 | 1560 |
| 1726694460 | 0.09195 | -0.00055 | -0.59 | 0.09338 | 0.0964 | 0.088 | 6845 |
| 1726608240 | 0.0925 | 0.0005 | 0.54 | 0.092 | 0.0925 | 0.092 | 1232 |
| 1726521720 | 0.092 | -0.004 | -4.17 | 0.123 | 0.123 | 0.087942 | 1240 |
| 1726262940 | 0.096 | 0.0052 | 5.73 | 0.08962 | 0.0961 | 0.081 | 2943 |
| 1726176540 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1726090140 | 0.0908 | -0.0053 | -5.52 | 0.095 | 0.1015 | 0.0908 | 2311 |
| 1726003500 | 0.0961 | -0.010224 | -9.62 | 0.0961 | 0.0961 | 0.0961 | 1262 |
| 1725917220 | 0.106324 | 0 | 0.00 | 0.106324 | 0.106324 | 0.106324 | 0 |
| 1725658020 | 0.106324 | 0.010924 | 11.45 | 0.10285 | 0.106324 | 0.10285 | 10308 |
| 1725571440 | 0.0954 | -0.00678 | -6.64 | 0.0954 | 0.0954 | 0.0954 | 3900 |
| 1725485040 | 0.10218 | 0.00998 | 10.82 | 0.11 | 0.11 | 0.10218 | 1628 |
| 1725398880 | 0.0922 | 0.0062001 | 7.21 | 0.0916 | 0.10465 | 0.0916 | 6383 |
| 1725053340 | 0.0859999 | -0.00974 | -10.17 | 0.1 | 0.1 | 0.0859999 | 51005 |
| 1724966400 | 0.09574 | 0.01574 | 19.68 | 0.1058 | 0.1058 | 0.0891 | 2856 |
| 1724880360 | 0.08 | -0.01904 | -19.22 | 0.0895 | 0.1009 | 0.08 | 12512 |
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
