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 | -0.007 | -1.02639296188 | 0.682 | 0.687 | 0.64 | 129513 | 0.65895566 | CS |
| 4 | 0.005 | 0.746268656716 | 0.67 | 0.73 | 0.56 | 151530 | 0.65425757 | CS |
| 12 | 0.05 | 8 | 0.625 | 0.79 | 0.56 | 146124 | 0.67625558 | CS |
| 26 | -0.0642 | -8.68506493506 | 0.7392 | 0.8 | 0.5 | 137381 | 0.65676261 | CS |
| 52 | 0.375 | 125 | 0.3 | 0.9 | 0.2542 | 162670 | 0.58695216 | CS |
| 156 | 0.5853 | 652.508361204 | 0.0897 | 0.9 | 0.04 | 120854 | 0.43537304 | CS |
| 260 | 0.582827 | 632.318574854 | 0.092173 | 0.9 | 0.02 | 89601 | 0.34889846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.67 | 0 | 0.00 | 0.6657 | 0.67 | 0.66 | 57625 |
| 1732746540 | 0.67 | 0.0135 | 2.06 | 0.67 | 0.67 | 0.642 | 129789 |
| 1732660140 | 0.6565 | 0.0065 | 1.00 | 0.67 | 0.671 | 0.64 | 137109 |
| 1732573560 | 0.65 | -0.019 | -2.84 | 0.682 | 0.687 | 0.65 | 193528 |
| 1732314000 | 0.669 | -0.03025 | -4.33 | 0.7 | 0.706 | 0.655 | 371430 |
| 1732227900 | 0.69925 | -0.00835 | -1.18 | 0.7046 | 0.7046 | 0.6988 | 54986 |
| 1732141740 | 0.7076 | 0.0171 | 2.48 | 0.6899999 | 0.716 | 0.6899999 | 124860 |
| 1732054800 | 0.6905 | -0.0221 | -3.10 | 0.6949999 | 0.7012 | 0.6899999 | 90991 |
| 1731968640 | 0.7126 | 0.0076 | 1.08 | 0.7 | 0.72 | 0.6899999 | 112942 |
| 1731709260 | 0.705 | 0.005 | 0.71 | 0.73 | 0.73 | 0.6949999 | 81281 |
| 1731622800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.73 | 0.673 | 334733 |
| 1731536760 | 0.68 | 0.04 | 6.25 | 0.63 | 0.7 | 0.62 | 128764 |
| 1731450480 | 0.64 | 0.0207 | 3.34 | 0.6 | 0.65 | 0.6 | 114378 |
| 1731363600 | 0.6193 | -0.0207 | -3.23 | 0.62 | 0.6374 | 0.6 | 122348 |
| 1731104400 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.62 | 35832 |
| 1731018540 | 0.62 | 0.03 | 5.08 | 0.5726 | 0.63 | 0.5726 | 117083 |
| 1730931600 | 0.59 | -0.06 | -9.23 | 0.64 | 0.64 | 0.56 | 598975 |
| 1730845680 | 0.65 | 0.01 | 1.56 | 0.65 | 0.68 | 0.65 | 26921 |
| 1730759160 | 0.64 | -0.01 | -1.54 | 0.67 | 0.67 | 0.63 | 45497 |
| 1730496420 | 0.65 | -0.03 | -4.41 | 0.63 | 0.67 | 0.63 | 36549 |
| 1730409780 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.68 | 720 |
| 1730323500 | 0.66 | -0.03 | -4.35 | 0.6556 | 0.665 | 0.63 | 47651 |
| 1730237280 | 0.6899999 | -0.0103 | -1.47 | 0.6899999 | 0.72 | 0.66 | 1484895 |
| 1730150880 | 0.7003 | -0.0097 | -1.37 | 0.61 | 0.7003 | 0.61 | 123770 |
| 1729891500 | 0.71 | 0.065 | 10.08 | 0.68 | 0.71 | 0.65 | 59724 |
| 1729805160 | 0.645 | -0.025 | -3.73 | 0.6257 | 0.6899999 | 0.6257 | 37529 |
| 1729718940 | 0.67 | -0.005 | -0.74 | 0.68 | 0.68 | 0.64 | 17582 |
| 1729632300 | 0.675 | 0.04 | 6.30 | 0.67 | 0.675 | 0.6439 | 60605 |
| 1729545600 | 0.635 | -0.025 | -3.79 | 0.65 | 0.65 | 0.62 | 90381 |
| 1729286400 | 0.66 | -0.03 | -4.35 | 0.67 | 0.67 | 0.6569 | 14764 |
| 1729200000 | 0.6899999 | 0.0099999 | 1.47 | 0.661 | 0.6899999 | 0.65 | 109945 |
| 1729113960 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.66 | 34695 |
| 1729027680 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.66 | 12219 |
| 1728941220 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.6899999 | 108861 |
| 1728681900 | 0.71 | 0.0150001 | 2.16 | 0.6576999 | 0.71 | 0.6576999 | 116506 |
| 1728595560 | 0.6949999 | 0.005 | 0.72 | 0.6899999 | 0.6949999 | 0.63 | 127002 |
| 1728508800 | 0.6899999 | -0.005 | -0.72 | 0.6675 | 0.6899999 | 0.66 | 18952 |
| 1728422580 | 0.6949999 | 0.0149999 | 2.21 | 0.67 | 0.7 | 0.67 | 38710 |
| 1728336000 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.6775 | 28439 |
| 1728077220 | 0.7 | 0.0041 | 0.59 | 0.71 | 0.71 | 0.67 | 30528 |
| 1727990760 | 0.6959 | -0.0141 | -1.99 | 0.71 | 0.71 | 0.68 | 15728 |
| 1727904000 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.6842 | 21233 |
| 1727818140 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.66 | 12060 |
| 1727731380 | 0.7 | 0.04 | 6.06 | 0.7 | 0.7 | 0.62 | 130655 |
| 1727472000 | 0.66 | -0.0475 | -6.71 | 0.72 | 0.72 | 0.58 | 504469 |
| 1727386200 | 0.7075 | 0.0275 | 4.04 | 0.7 | 0.73 | 0.7 | 134636 |
| 1727299200 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.68 | 80021 |
| 1727212800 | 0.72 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 46532 |
| 1727126940 | 0.72 | 0.06 | 9.09 | 0.67 | 0.79 | 0.62 | 1056145 |
| 1726867200 | 0.66 | -0.0293 | -4.25 | 0.6899999 | 0.6899999 | 0.65 | 26604 |
| 1726781220 | 0.6893 | 0.0363 | 5.56 | 0.65 | 0.6893 | 0.63 | 405681 |
| 1726694460 | 0.653 | -0.007 | -1.06 | 0.67 | 0.67 | 0.6348 | 22277 |
| 1726608240 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 227933 |
| 1726521720 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 27121 |
| 1726262940 | 0.65 | 0.005 | 0.78 | 0.645 | 0.65 | 0.6375 | 80405 |
| 1726176540 | 0.645 | 0.015 | 2.38 | 0.65 | 0.65 | 0.64 | 50523 |
| 1726090140 | 0.63 | -0.005 | -0.79 | 0.63 | 0.65 | 0.63 | 65345 |
| 1726003500 | 0.635 | 0.02 | 3.25 | 0.62 | 0.64 | 0.6 | 125389 |
| 1725917160 | 0.615 | 0.005 | 0.82 | 0.625 | 0.625 | 0.6 | 109435 |
| 1725658020 | 0.61 | -0.01 | -1.61 | 0.615 | 0.63 | 0.6 | 43655 |
| 1725571440 | 0.62 | 0.0183 | 3.04 | 0.6 | 0.64 | 0.6 | 87195 |
| 1725485040 | 0.6017 | -0.0133 | -2.16 | 0.62 | 0.64 | 0.6 | 53840 |
| 1725398880 | 0.615 | -0.0061 | -0.98 | 0.62 | 0.635 | 0.6 | 256957 |
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
