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 | 0.0022 | 4.55486542443 | 0.0483 | 0.056 | 0.0452 | 67351 | 0.05055776 | CS |
| 4 | -0.0105 | -17.2131147541 | 0.061 | 0.07 | 0.045 | 35913 | 0.05458341 | CS |
| 12 | -0.006 | -10.6194690265 | 0.0565 | 0.1 | 0.045 | 43704 | 0.0649512 | CS |
| 26 | -0.0421 | -45.464362851 | 0.0926 | 0.1129 | 0.045 | 102098 | 0.07744561 | CS |
| 52 | -0.0143 | -22.0679012346 | 0.0648 | 0.1129 | 0.041 | 103177 | 0.08128663 | CS |
| 156 | -1.1495 | -95.7916666667 | 1.2 | 1.32 | 0.041 | 47781 | 0.23066001 | CS |
| 260 | -0.1495 | -74.75 | 0.2 | 3.99 | 0.041 | 64283 | 0.72621874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0505 | 0 | 0.00 | 0.0462 | 0.0505 | 0.0462 | 5100 |
| 1732746540 | 0.0505 | 0.004075 | 8.78 | 0.0502 | 0.0505 | 0.0502 | 54000 |
| 1732660140 | 0.046425 | -0.004075 | -8.07 | 0.05 | 0.05 | 0.046425 | 1300 |
| 1732573560 | 0.0505 | -0.0001 | -0.20 | 0.0452 | 0.0505 | 0.0452 | 5515 |
| 1732314000 | 0.0506 | 0.0031 | 6.53 | 0.0483 | 0.056 | 0.0459 | 208588 |
| 1732227900 | 0.0475 | -0.0045 | -8.65 | 0.045 | 0.0505 | 0.045 | 23075 |
| 1732141740 | 0.052 | 0.0027001 | 5.48 | 0.0492 | 0.054 | 0.0492 | 15525 |
| 1732054800 | 0.0492999 | -0.0047 | -8.70 | 0.0492999 | 0.054 | 0.0492999 | 19100 |
| 1731968640 | 0.054 | 0.0003 | 0.56 | 0.05222 | 0.054 | 0.05222 | 3373 |
| 1731709260 | 0.0537 | 0.0026 | 5.09 | 0.0537 | 0.0537 | 0.0537 | 1500 |
| 1731622800 | 0.0511 | -0.00065 | -1.26 | 0.0511 | 0.0511 | 0.0511 | 400 |
| 1731536760 | 0.05175 | -0.0063 | -10.85 | 0.05765 | 0.05765 | 0.05175 | 3199 |
| 1731450480 | 0.05805 | -0.00375 | -6.07 | 0.0459 | 0.05805 | 0.0459 | 115748 |
| 1731363600 | 0.0618 | 0.00394 | 6.81 | 0.05905 | 0.0618 | 0.0564 | 41339 |
| 1731104400 | 0.05786 | -0.00058 | -0.99 | 0.05793 | 0.05793 | 0.05786 | 3500 |
| 1731018540 | 0.05844 | 0.00214 | 3.80 | 0.052 | 0.05844 | 0.052 | 10000 |
| 1730931600 | 0.0563 | -0.00645 | -10.28 | 0.06005 | 0.06005 | 0.0529 | 102136 |
| 1730845560 | 0.06275 | 0 | 0.00 | 0.06275 | 0.06275 | 0.06275 | 0 |
| 1730759160 | 0.06275 | -0.0056 | -8.19 | 0.07 | 0.07 | 0.06275 | 8408 |
| 1730496420 | 0.0683499 | 0.0010499 | 1.56 | 0.061 | 0.0688 | 0.06 | 29720 |
| 1730409780 | 0.0673 | 0.0018 | 2.75 | 0.066 | 0.074 | 0.0625 | 215321 |
| 1730323500 | 0.0655 | 0.0015 | 2.34 | 0.0606 | 0.0655 | 0.0606 | 7050 |
| 1730237280 | 0.064 | 0.00195 | 3.14 | 0.0611 | 0.064 | 0.0611 | 1450 |
| 1730150880 | 0.06205 | -0.00795 | -11.36 | 0.06205 | 0.06205 | 0.06007 | 1200 |
| 1729891500 | 0.07 | -0.0025 | -3.45 | 0.07 | 0.07 | 0.07 | 500 |
| 1729805160 | 0.0725 | 0.0016 | 2.26 | 0.0725 | 0.0725 | 0.0725 | 5120 |
| 1729718940 | 0.0709 | -0.0025 | -3.41 | 0.07 | 0.0727 | 0.063795 | 30010 |
| 1729632300 | 0.0734 | 0.0106 | 16.88 | 0.07 | 0.1 | 0.07 | 32031 |
| 1729545600 | 0.0628 | 0.00395 | 6.71 | 0.0628 | 0.0628 | 0.0628 | 1250 |
| 1729286400 | 0.05885 | 0 | 0.00 | 0.05885 | 0.05885 | 0.05885 | 0 |
| 1729200000 | 0.05885 | -0.005875 | -9.08 | 0.0680999 | 0.0680999 | 0.05885 | 98000 |
| 1729113960 | 0.064725 | -0.000275 | -0.42 | 0.064725 | 0.064725 | 0.064725 | 22000 |
| 1729027560 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728941160 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728681960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728595560 | 0.065 | 0.0086 | 15.25 | 0.0694 | 0.0694 | 0.065 | 13150 |
| 1728508800 | 0.0564 | -0.01461 | -20.57 | 0.064 | 0.065 | 0.0564 | 47040 |
| 1728422400 | 0.07101 | 0 | 0.00 | 0.07101 | 0.07101 | 0.07101 | 0 |
| 1728336000 | 0.07101 | 0.0010791 | 1.54 | 0.0704 | 0.07101 | 0.0704 | 10100 |
| 1728077220 | 0.0699309 | -0.001569 | -2.19 | 0.0685 | 0.0699309 | 0.0669 | 22190 |
| 1727990760 | 0.0714999 | -0.0035 | -4.67 | 0.07 | 0.0714999 | 0.07 | 10000 |
| 1727904000 | 0.075 | 0.0005 | 0.67 | 0.0699 | 0.075 | 0.0699 | 22153 |
| 1727818140 | 0.0745 | -0.0006 | -0.80 | 0.0709999 | 0.0746 | 0.0709999 | 12374 |
| 1727731380 | 0.0751 | -0.0032 | -4.09 | 0.0751 | 0.0751 | 0.0751 | 120 |
| 1727472000 | 0.0783 | -0.0012 | -1.51 | 0.092 | 0.092 | 0.0772999 | 3000 |
| 1727386200 | 0.0795 | -0.0029 | -3.52 | 0.0711 | 0.0795 | 0.0711 | 2100 |
| 1727299200 | 0.0824 | 0.0036 | 4.57 | 0.07655 | 0.0824 | 0.0709999 | 9810 |
| 1727212800 | 0.0788 | 0.00307 | 4.05 | 0.0757 | 0.0788 | 0.0709999 | 13100 |
| 1727126940 | 0.07573 | 0.00048 | 0.64 | 0.07573 | 0.07573 | 0.07573 | 2000 |
| 1726867200 | 0.07525 | -0.00105 | -1.38 | 0.08308 | 0.08308 | 0.07525 | 7200 |
| 1726781220 | 0.0763 | -0.0062 | -7.52 | 0.07175 | 0.084 | 0.069 | 92284 |
| 1726694460 | 0.0825 | -0.0024 | -2.83 | 0.0825 | 0.0825 | 0.0825 | 5000 |
| 1726608240 | 0.0849 | 0.0049 | 6.13 | 0.07915 | 0.0849 | 0.07685 | 1700 |
| 1726521720 | 0.08 | -0.0033 | -3.96 | 0.082 | 0.082 | 0.08 | 92545 |
| 1726262940 | 0.0833 | -0.0021 | -2.46 | 0.084 | 0.08925 | 0.0833 | 10000 |
| 1726176540 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1726090140 | 0.0854 | 0.0123 | 16.83 | 0.0854 | 0.0854 | 0.0854 | 100 |
| 1726003500 | 0.0731 | 0.0097 | 15.30 | 0.0725 | 0.09 | 0.0663 | 282200 |
| 1725917160 | 0.0634 | -0.0038 | -5.65 | 0.0668 | 0.0677 | 0.0622 | 178105 |
| 1725658020 | 0.0672 | 0.0067 | 11.07 | 0.0565 | 0.0672 | 0.0565 | 376000 |
| 1725571440 | 0.0605 | 0.0027 | 4.67 | 0.05025 | 0.0605 | 0.05025 | 8000 |
| 1725485280 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1725398880 | 0.0578 | 0.00145 | 2.57 | 0.0542 | 0.0578 | 0.0542 | 6400 |
| 1725053340 | 0.05635 | 0.00485 | 9.42 | 0.0526 | 0.05635 | 0.0506 | 17431 |
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
