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 | -0.0069 | -15.5405405405 | 0.0444 | 0.0498 | 0.0371 | 481093 | 0.04148669 | CS |
| 4 | -0.01755 | -31.8801089918 | 0.05505 | 0.0565 | 0.0371 | 176341 | 0.04380657 | CS |
| 12 | -0.0012 | -3.1007751938 | 0.0387 | 0.1068 | 0.0336 | 306886 | 0.06220653 | CS |
| 26 | -0.0319 | -45.9654178674 | 0.0694 | 0.1068 | 0.023 | 297330 | 0.0550195 | CS |
| 52 | -0.0886 | -70.2616970658 | 0.1261 | 0.167 | 0.023 | 436623 | 0.08938249 | CS |
| 156 | -0.2441 | -86.6832386364 | 0.2816 | 0.4092 | 0.023 | 324649 | 0.13725262 | CS |
| 260 | -0.059 | -61.1398963731 | 0.0965 | 0.4667 | 0.023 | 321436 | 0.16048824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0407799 | 0.0027799 | 7.32 | 0.038 | 0.0407799 | 0.0371 | 1068481 |
| 1732746540 | 0.038 | -0.0022 | -5.47 | 0.0424 | 0.0424 | 0.038 | 41630 |
| 1732660140 | 0.0402 | -0.0028 | -6.51 | 0.0423 | 0.0433 | 0.0388 | 118572 |
| 1732573560 | 0.0429999 | -0.0014 | -3.15 | 0.0444 | 0.0497999 | 0.0425 | 695688 |
| 1732314000 | 0.0444 | -0.0055 | -11.02 | 0.04925 | 0.04954 | 0.0444 | 140749 |
| 1732227900 | 0.0499 | 0 | 0.00 | 0.047791 | 0.0499 | 0.04731 | 21350 |
| 1732141740 | 0.0499 | 0.0035001 | 7.54 | 0.0423 | 0.0499 | 0.0423 | 58306 |
| 1732054800 | 0.0463999 | 0.0013999 | 3.11 | 0.0463999 | 0.0463999 | 0.0463999 | 8000 |
| 1731968640 | 0.045 | 0.0004 | 0.90 | 0.0437 | 0.0499 | 0.0437 | 172899 |
| 1731709260 | 0.0446 | 0.0001 | 0.22 | 0.0463999 | 0.0465 | 0.0446 | 31087 |
| 1731622800 | 0.0445 | 0.0015001 | 3.49 | 0.0497999 | 0.0497999 | 0.04 | 191504 |
| 1731536760 | 0.0429999 | -0.0001 | -0.23 | 0.0442 | 0.0442 | 0.0429999 | 80502 |
| 1731450480 | 0.0431 | -0.0049 | -10.21 | 0.048 | 0.048 | 0.0431 | 239625 |
| 1731363600 | 0.048 | -0.0005 | -1.03 | 0.0485 | 0.0485 | 0.0462 | 1400 |
| 1731104400 | 0.0485 | -0.0038 | -7.27 | 0.052 | 0.05305 | 0.0463 | 61605 |
| 1731018540 | 0.0523 | 0.0023 | 4.60 | 0.0525 | 0.0545 | 0.052 | 228962 |
| 1730931600 | 0.05 | -0.0065 | -11.50 | 0.05215 | 0.0522 | 0.05 | 137233 |
| 1730845680 | 0.0565 | 0.00145 | 2.63 | 0.0544 | 0.0565 | 0.05186 | 42000 |
| 1730759160 | 0.05505 | 0.00505 | 10.10 | 0.05505 | 0.05505 | 0.05505 | 10883 |
| 1730496420 | 0.05 | -0.0023 | -4.40 | 0.0565 | 0.0599 | 0.05 | 149820 |
| 1730409780 | 0.0523 | -0.0047 | -8.25 | 0.0572 | 0.0572 | 0.05 | 128779 |
| 1730323500 | 0.057 | -0.0036 | -5.94 | 0.06 | 0.0601 | 0.05525 | 223698 |
| 1730237280 | 0.0606 | 0.0019 | 3.24 | 0.0622 | 0.0622 | 0.0606 | 12336 |
| 1730150880 | 0.0587 | -0.0008 | -1.34 | 0.0583 | 0.0587 | 0.0583 | 150410 |
| 1729891560 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1729805160 | 0.0595 | 0.0021 | 3.66 | 0.0595 | 0.0595 | 0.0583 | 40000 |
| 1729718940 | 0.0574 | -0.00635 | -9.96 | 0.052 | 0.0641 | 0.052 | 147880 |
| 1729632300 | 0.06375 | -0.00165 | -2.52 | 0.0614 | 0.06595 | 0.06 | 154155 |
| 1729545600 | 0.0654 | -0.0046 | -6.57 | 0.0728 | 0.0728 | 0.06 | 216700 |
| 1729286400 | 0.07 | 0.005565 | 8.64 | 0.0663 | 0.0723 | 0.0644 | 234715 |
| 1729200000 | 0.064435 | -0.002065 | -3.11 | 0.0675 | 0.0675 | 0.063 | 222904 |
| 1729113960 | 0.0665 | 0.0065 | 10.83 | 0.0683 | 0.0724 | 0.0567 | 499113 |
| 1729027680 | 0.06 | 0.001 | 1.69 | 0.06 | 0.06 | 0.05875 | 13744 |
| 1728941220 | 0.059 | -0.003 | -4.84 | 0.0585 | 0.0591 | 0.0585 | 35000 |
| 1728681900 | 0.062 | 0.0045 | 7.83 | 0.056 | 0.062 | 0.0548 | 138576 |
| 1728595560 | 0.0575 | 0.0075 | 15.00 | 0.0542 | 0.0575 | 0.05405 | 87422 |
| 1728508800 | 0.05 | -0.0084 | -14.38 | 0.055975 | 0.055975 | 0.05 | 98803 |
| 1728422580 | 0.0584 | -0.0064 | -9.88 | 0.0629 | 0.06305 | 0.05805 | 555491 |
| 1728336000 | 0.0648 | 0.0008 | 1.25 | 0.062 | 0.0649499 | 0.062 | 80741 |
| 1728077220 | 0.064 | -0.0033 | -4.90 | 0.0655 | 0.06765 | 0.0607 | 159070 |
| 1727990760 | 0.0673 | 0.0012 | 1.82 | 0.0656 | 0.0673 | 0.0577 | 105083 |
| 1727904000 | 0.0661 | 0 | 0.00 | 0.071565 | 0.0752049 | 0.06464 | 603347 |
| 1727818140 | 0.0661 | -0.0407 | -38.11 | 0.0893 | 0.09025 | 0.0651 | 3587642 |
| 1727731380 | 0.1068 | 0.0443 | 70.88 | 0.0725 | 0.1068 | 0.055 | 1944372 |
| 1727472000 | 0.0625 | 0.0025 | 4.17 | 0.06612 | 0.06612 | 0.0625 | 90442 |
| 1727386200 | 0.06 | -0.00435 | -6.76 | 0.0664 | 0.0671 | 0.0588 | 892541 |
| 1727299200 | 0.06435 | 0.006898 | 12.01 | 0.0574 | 0.0664 | 0.0554 | 560000 |
| 1727212800 | 0.057452 | 0.009297 | 19.31 | 0.0478 | 0.059 | 0.0478 | 1841244 |
| 1727126940 | 0.048155 | 0.003155 | 7.01 | 0.0485 | 0.049 | 0.0444 | 170516 |
| 1726867200 | 0.045 | 0.0022 | 5.14 | 0.042178 | 0.045 | 0.042178 | 140163 |
| 1726781220 | 0.0428 | 0.0027001 | 6.73 | 0.0446 | 0.0446 | 0.0428 | 72200 |
| 1726694460 | 0.0400999 | -0.0018 | -4.30 | 0.0400999 | 0.0438 | 0.0362 | 383001 |
| 1726608240 | 0.0419 | -0.0004 | -0.95 | 0.0476 | 0.0476 | 0.0419 | 1300 |
| 1726521720 | 0.0423 | 0.0008 | 1.93 | 0.0446 | 0.0446 | 0.04 | 42000 |
| 1726262940 | 0.0415 | -0.0034 | -7.57 | 0.041465 | 0.0415 | 0.041465 | 22500 |
| 1726176540 | 0.0449 | 0.0024 | 5.65 | 0.042 | 0.0449 | 0.0351 | 330350 |
| 1726090140 | 0.0425 | 0.0063 | 17.40 | 0.0337999 | 0.04275 | 0.0337999 | 81241 |
| 1726003500 | 0.0362 | -0.0025 | -6.46 | 0.0336 | 0.0362 | 0.0336 | 800 |
| 1725917160 | 0.0387 | 0.00275 | 7.65 | 0.0387 | 0.0387 | 0.0336 | 230802 |
| 1725658020 | 0.03595 | -0.00295 | -7.58 | 0.045 | 0.045 | 0.035 | 35950 |
| 1725571440 | 0.0388999 | -0.0017 | -4.19 | 0.0388999 | 0.0388999 | 0.0388999 | 3000 |
| 1725485040 | 0.0406 | 0.00015 | 0.37 | 0.0388999 | 0.0406 | 0.0382 | 25031 |
| 1725398880 | 0.04045 | -5.0E-5 | -0.12 | 0.04045 | 0.04045 | 0.04045 | 1260 |
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
