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 | -0.0152 | -14.9019607843 | 0.102 | 0.102425 | 0.08665 | 129427 | 0.09090933 | CS |
| 4 | -0.0372 | -30 | 0.124 | 0.1278 | 0.08 | 64258 | 0.09604624 | CS |
| 12 | -0.0232 | -21.0909090909 | 0.11 | 0.14 | 0.08 | 100580 | 0.10681012 | CS |
| 26 | -0.0068 | -7.26495726496 | 0.0936 | 0.14 | 0.0789 | 66789 | 0.10385438 | CS |
| 52 | 0.0031 | 3.7037037037 | 0.0837 | 0.166 | 0.07 | 63297 | 0.10841051 | CS |
| 156 | -0.3867 | -81.6684266103 | 0.4735 | 0.56 | 0.0604 | 59806 | 0.22617626 | CS |
| 260 | -0.008946 | -9.34347126773 | 0.095746 | 0.6289 | 0.0467 | 64138 | 0.26818395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0868 | -0.0012 | -1.36 | 0.09 | 0.095 | 0.08665 | 76230 |
| 1732746540 | 0.088 | -0.00695 | -7.32 | 0.09 | 0.1 | 0.088 | 279801 |
| 1732660140 | 0.09495 | -0.00545 | -5.43 | 0.0932 | 0.09495 | 0.09 | 74700 |
| 1732573560 | 0.1004 | 0.0004 | 0.40 | 0.1019999 | 0.102425 | 0.089 | 86975 |
| 1732314000 | 0.1 | 0.00865 | 9.47 | 0.1 | 0.1 | 0.1 | 5000 |
| 1732227900 | 0.09135 | -0.00255 | -2.72 | 0.08845 | 0.0971 | 0.08 | 74250 |
| 1732141740 | 0.0939 | -0.0066 | -6.57 | 0.1017499 | 0.1017499 | 0.0939 | 8395 |
| 1732054800 | 0.1005 | 0.00715 | 7.66 | 0.0877 | 0.1015 | 0.0877 | 8500 |
| 1731968640 | 0.09335 | -0.00065 | -0.69 | 0.0877 | 0.096 | 0.0877 | 51416 |
| 1731709260 | 0.094 | -0.0104 | -9.96 | 0.106 | 0.1085 | 0.094 | 222600 |
| 1731623160 | 0.1044 | 0 | 0.00 | 0.1044 | 0.1044 | 0.1044 | 0 |
| 1731536760 | 0.1044 | 0 | 0.00 | 0.0961 | 0.105 | 0.0961 | 58200 |
| 1731450480 | 0.1044 | 0.0036 | 3.57 | 0.09695 | 0.1044 | 0.0968 | 58450 |
| 1731363600 | 0.1008 | -0.0062 | -5.79 | 0.1032 | 0.10352 | 0.096 | 48648 |
| 1731104400 | 0.107 | 0.00056 | 0.53 | 0.107 | 0.107 | 0.107 | 858 |
| 1731018540 | 0.10644 | 0.00064 | 0.60 | 0.1074 | 0.1074 | 0.10644 | 7731 |
| 1730931600 | 0.1058 | -0.01165 | -9.92 | 0.107 | 0.1118 | 0.1058 | 12000 |
| 1730845680 | 0.11745 | -0.00855 | -6.79 | 0.109 | 0.11745 | 0.109 | 38918 |
| 1730759160 | 0.126 | 0.0151 | 13.62 | 0.124 | 0.1278 | 0.1176 | 43971 |
| 1730496420 | 0.1109 | 0.0049 | 4.62 | 0.1163 | 0.11778 | 0.108119 | 94863 |
| 1730409780 | 0.106 | -0.0097 | -8.38 | 0.11017 | 0.11017 | 0.106 | 13870 |
| 1730323500 | 0.1157 | -0.0039 | -3.26 | 0.115 | 0.1157 | 0.115 | 20018 |
| 1730237280 | 0.1196 | -0.0104 | -8.00 | 0.14 | 0.14 | 0.1165 | 3586 |
| 1730150880 | 0.13 | -0.005 | -3.70 | 0.13 | 0.13 | 0.13 | 150000 |
| 1729891500 | 0.135 | 0.0034 | 2.58 | 0.135 | 0.135 | 0.135 | 7000 |
| 1729805160 | 0.1316 | 0.0093 | 7.60 | 0.1275 | 0.134 | 0.1275 | 14000 |
| 1729718940 | 0.1223 | -0.0117 | -8.73 | 0.14 | 0.14 | 0.12 | 193150 |
| 1729632300 | 0.134 | 0.00847 | 6.75 | 0.1296 | 0.134 | 0.1133 | 423742 |
| 1729545600 | 0.12553 | -0.00447 | -3.44 | 0.1298999 | 0.1365 | 0.12553 | 277869 |
| 1729286400 | 0.13 | 0.0158 | 13.84 | 0.1201 | 0.13 | 0.115 | 112423 |
| 1729200000 | 0.1142 | 0.0016 | 1.42 | 0.1142 | 0.1142 | 0.1142 | 3001 |
| 1729113960 | 0.1126 | 0.0093 | 9.00 | 0.10935 | 0.1126 | 0.10935 | 4204 |
| 1729027680 | 0.1033 | 0.0032 | 3.20 | 0.105 | 0.105 | 0.1033 | 20703 |
| 1728941220 | 0.1001 | 0.0046 | 4.82 | 0.09805 | 0.1001 | 0.09805 | 2001 |
| 1728681900 | 0.0955 | 0.001 | 1.06 | 0.0908 | 0.1 | 0.0908 | 30200 |
| 1728595560 | 0.0945 | 0.0055 | 6.18 | 0.0945 | 0.0945 | 0.0945 | 9993 |
| 1728508800 | 0.089 | -0.0025 | -2.73 | 0.0971 | 0.1014 | 0.085 | 316039 |
| 1728422580 | 0.0915 | -0.0075 | -7.58 | 0.1056 | 0.1056 | 0.089 | 236027 |
| 1728336000 | 0.099 | -0.003 | -2.94 | 0.1003 | 0.1003 | 0.099 | 21781 |
| 1728077220 | 0.1019999 | -0.0026 | -2.49 | 0.10876 | 0.11 | 0.0935 | 358464 |
| 1727990760 | 0.1046 | -0.0277 | -20.94 | 0.1201 | 0.1264 | 0.1046 | 773771 |
| 1727904000 | 0.1323 | 0.0328 | 32.96 | 0.105 | 0.1323 | 0.0882 | 320631 |
| 1727818140 | 0.0995 | 0.0122 | 13.97 | 0.09625 | 0.1 | 0.09 | 52600 |
| 1727731380 | 0.0873 | -0.0014 | -1.58 | 0.09 | 0.09 | 0.0873 | 20010 |
| 1727472000 | 0.0887 | -0.0018 | -1.99 | 0.09 | 0.10375 | 0.08635 | 107925 |
| 1727386200 | 0.0905 | -0.0115 | -11.27 | 0.0993 | 0.1071 | 0.0895 | 173633 |
| 1727299200 | 0.1019999 | 0.0019999 | 2.00 | 0.097119 | 0.1019999 | 0.097119 | 40451 |
| 1727212800 | 0.1 | 0.0009001 | 0.91 | 0.0989 | 0.1 | 0.0859999 | 103947 |
| 1727126940 | 0.0990999 | -0.0063 | -5.98 | 0.0990999 | 0.0990999 | 0.0990999 | 1915 |
| 1726867200 | 0.1054 | 0.0074 | 7.55 | 0.1019 | 0.1054 | 0.094249 | 104701 |
| 1726781220 | 0.098 | -0.0032 | -3.16 | 0.1002 | 0.10045 | 0.0965 | 52875 |
| 1726694460 | 0.1012 | -0.0036 | -3.44 | 0.10025 | 0.1038 | 0.0965 | 25140 |
| 1726608240 | 0.1048 | -0.01225 | -10.47 | 0.107 | 0.10975 | 0.1048 | 37001 |
| 1726521720 | 0.11705 | -0.00725 | -5.83 | 0.1253199 | 0.126 | 0.11 | 96915 |
| 1726262940 | 0.1243 | 0.0243 | 24.30 | 0.11485 | 0.1243 | 0.11485 | 41000 |
| 1726176540 | 0.1 | 0.006 | 6.38 | 0.096 | 0.107 | 0.096 | 253100 |
| 1726090140 | 0.094 | 0.0003 | 0.32 | 0.097426 | 0.0985 | 0.094 | 50500 |
| 1726003500 | 0.0937 | -0.0026 | -2.70 | 0.097 | 0.097 | 0.09315 | 82526 |
| 1725917160 | 0.0963 | -0.0037 | -3.70 | 0.11 | 0.11 | 0.0895 | 25400 |
| 1725658020 | 0.1 | 0.0036 | 3.73 | 0.09125 | 0.1002 | 0.09 | 101300 |
| 1725571440 | 0.0964 | 0.0026 | 2.77 | 0.097 | 0.097 | 0.0964 | 2100 |
| 1725485040 | 0.0938 | -0.0017 | -1.78 | 0.1005 | 0.105 | 0.0938 | 2427 |
| 1725398880 | 0.0955 | 0.00155 | 1.65 | 0.095599 | 0.095599 | 0.0955 | 13500 |
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
