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 | 0.004 | 4.78468899522 | 0.0836 | 0.0895 | 0.07 | 78367 | 0.07223369 | CS |
| 4 | 0.0201 | 29.7777777778 | 0.0675 | 0.1 | 0.0561 | 121479 | 0.08090572 | CS |
| 12 | 0.063 | 256.097560976 | 0.0246 | 0.11 | 0.0131 | 120774 | 0.06953697 | CS |
| 26 | 0.0576 | 192 | 0.03 | 0.11 | 0.0131 | 78295 | 0.05755258 | CS |
| 52 | 0.055955 | 176.820982778 | 0.031645 | 0.11 | 0.0131 | 79638 | 0.05182806 | CS |
| 156 | -0.0035 | -3.84193194292 | 0.0911 | 0.11 | 0.0083 | 108447 | 0.05221701 | CS |
| 260 | 0.0576 | 192 | 0.03 | 0.53 | 0.0083 | 589492 | 0.20815533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0876 | 0.0129 | 17.27 | 0.07 | 0.0876 | 0.07 | 115836 |
| 1732227900 | 0.0747 | 0.0047 | 6.71 | 0.0755 | 0.0766 | 0.07 | 6771 |
| 1732141740 | 0.07 | 0 | 0.00 | 0.07 | 0.0755 | 0.07 | 213681 |
| 1732054800 | 0.07 | -0.0074 | -9.56 | 0.08 | 0.08 | 0.07 | 61903 |
| 1731968640 | 0.0774 | -0.00095 | -1.21 | 0.0771 | 0.0781 | 0.07048 | 74460 |
| 1731709260 | 0.07835 | -0.00175 | -2.18 | 0.0835999 | 0.0895 | 0.075 | 35019 |
| 1731622800 | 0.0801 | -0.0169 | -17.42 | 0.09 | 0.1 | 0.0795 | 207760 |
| 1731536760 | 0.097 | 0.0052 | 5.66 | 0.0948 | 0.097 | 0.0844 | 257852 |
| 1731450480 | 0.0918 | 0.0118501 | 14.82 | 0.0796 | 0.0918 | 0.0796 | 361104 |
| 1731363600 | 0.0799499 | 0.0069499 | 9.52 | 0.0561 | 0.085 | 0.0561 | 364412 |
| 1731104400 | 0.073 | 0 | 0.00 | 0.07375 | 0.0799499 | 0.07 | 119379 |
| 1731018540 | 0.073 | 0.013 | 21.67 | 0.065 | 0.073 | 0.06 | 106037 |
| 1730931600 | 0.06 | -0.0154 | -20.42 | 0.0799499 | 0.0799499 | 0.06 | 42723 |
| 1730845680 | 0.0754 | 0.0054 | 7.71 | 0.07821 | 0.082 | 0.0754 | 25954 |
| 1730759160 | 0.07 | -0.00085 | -1.20 | 0.082 | 0.082 | 0.068 | 9248 |
| 1730496420 | 0.07085 | -0.00265 | -3.61 | 0.07525 | 0.07525 | 0.0704 | 40572 |
| 1730409780 | 0.0735 | -0.0005 | -0.68 | 0.0704999 | 0.0735 | 0.0679 | 4200 |
| 1730323500 | 0.074 | 0.00075 | 1.02 | 0.0767 | 0.0767 | 0.0736499 | 9780 |
| 1730237280 | 0.07325 | -0.01175 | -13.82 | 0.09 | 0.09045 | 0.07 | 117686 |
| 1730150880 | 0.085 | 0.013 | 18.06 | 0.07 | 0.085 | 0.07 | 266210 |
| 1729891500 | 0.072 | -0.00036 | -0.50 | 0.0675 | 0.0761 | 0.0675 | 104831 |
| 1729805160 | 0.0723599 | 0.00186 | 2.64 | 0.06925 | 0.07423 | 0.06925 | 3988 |
| 1729718940 | 0.0704999 | 0.0009999 | 1.44 | 0.0683 | 0.0721 | 0.0682 | 3245 |
| 1729632300 | 0.0695 | 0.00504 | 7.82 | 0.0603 | 0.0709 | 0.056 | 29465 |
| 1729545600 | 0.06446 | -0.00254 | -3.79 | 0.0552 | 0.0737 | 0.0552 | 38597 |
| 1729286400 | 0.067 | -0.004 | -5.63 | 0.07148 | 0.0799 | 0.0633 | 278838 |
| 1729200000 | 0.0709999 | -0.0015 | -2.07 | 0.0799 | 0.0799 | 0.06285 | 134268 |
| 1729113960 | 0.0725 | -0.0283 | -28.08 | 0.11 | 0.11 | 0.0725 | 353358 |
| 1729027680 | 0.1008 | 0.02055 | 25.61 | 0.0852 | 0.105 | 0.0801999 | 477510 |
| 1728941220 | 0.08025 | 0.00155 | 1.97 | 0.08 | 0.081525 | 0.0675 | 16294 |
| 1728681900 | 0.0787 | 0.0112 | 16.59 | 0.07455 | 0.08615 | 0.0677 | 679940 |
| 1728595560 | 0.0675 | 0.0103 | 18.01 | 0.0527 | 0.0675 | 0.0527 | 74890 |
| 1728508800 | 0.0572 | -0.0048 | -7.74 | 0.062 | 0.068 | 0.0572 | 59270 |
| 1728422580 | 0.062 | 0.01 | 19.23 | 0.06 | 0.066 | 0.0582 | 118000 |
| 1728336000 | 0.052 | 0.0008 | 1.56 | 0.05925 | 0.05925 | 0.052 | 79534 |
| 1728077220 | 0.0512 | -0.0041 | -7.41 | 0.05085 | 0.051524 | 0.04897 | 29989 |
| 1727990760 | 0.0553 | 0.0003 | 0.55 | 0.057 | 0.057 | 0.0515 | 41862 |
| 1727904000 | 0.055 | 0.00234 | 4.44 | 0.052 | 0.055 | 0.0495 | 63000 |
| 1727818140 | 0.05266 | -0.002725 | -4.92 | 0.055 | 0.055 | 0.05266 | 49670 |
| 1727731380 | 0.055385 | 0.000685 | 1.25 | 0.05625 | 0.05625 | 0.055385 | 4300 |
| 1727472000 | 0.0547 | -0.001011 | -1.81 | 0.0574 | 0.0574 | 0.053615 | 22171 |
| 1727386200 | 0.055711 | -0.007989 | -12.54 | 0.06 | 0.06 | 0.0552 | 325536 |
| 1727299200 | 0.0637 | 0.0077 | 13.75 | 0.06068 | 0.064 | 0.0582 | 404500 |
| 1727212800 | 0.056 | 0.0165 | 41.77 | 0.0446 | 0.058 | 0.044 | 604740 |
| 1727126940 | 0.0395 | -0.001835 | -4.44 | 0.03895 | 0.044 | 0.03895 | 101226 |
| 1726867200 | 0.0413349 | 0.0053349 | 14.82 | 0.0397 | 0.04148 | 0.036 | 59277 |
| 1726781220 | 0.036 | 0.0005001 | 1.41 | 0.03835 | 0.041741 | 0.036 | 27280 |
| 1726694460 | 0.0354999 | -0.00066 | -1.83 | 0.0371 | 0.0371 | 0.0327 | 9125 |
| 1726608240 | 0.03616 | 0.00176 | 5.12 | 0.027 | 0.03685 | 0.027 | 3580 |
| 1726521720 | 0.0344 | -0.00805 | -18.96 | 0.0399 | 0.0399 | 0.0344 | 44430 |
| 1726262940 | 0.04245 | 0.00315 | 8.02 | 0.03995 | 0.0425 | 0.03995 | 9876 |
| 1726176540 | 0.0393 | 0.0032 | 8.86 | 0.04305 | 0.04305 | 0.03875 | 51583 |
| 1726090140 | 0.0361 | 0.0026401 | 7.89 | 0.0357 | 0.044 | 0.0325 | 231475 |
| 1726003500 | 0.0334599 | 0.00796 | 31.22 | 0.029 | 0.033876 | 0.029 | 135501 |
| 1725917160 | 0.0254999 | -0.00215 | -7.78 | 0.02101 | 0.0302 | 0.02101 | 24826 |
| 1725658020 | 0.02765 | -0.00215 | -7.21 | 0.0131 | 0.02765 | 0.0131 | 7385 |
| 1725571440 | 0.0298 | 0.0013 | 4.56 | 0.029755 | 0.0298 | 0.029755 | 4103 |
| 1725485040 | 0.0285 | 0.0031 | 12.20 | 0.02727 | 0.0285 | 0.02727 | 8322 |
| 1725398880 | 0.0254 | 0.0008 | 3.25 | 0.0254 | 0.0277 | 0.0253 | 4620 |
| 1725053340 | 0.0246 | -0.0004 | -1.60 | 0.0246 | 0.0246 | 0.0246 | 80493 |
| 1724966400 | 0.025 | -0.0006 | -2.34 | 0.0254999 | 0.0256 | 0.025 | 41600 |
| 1724880360 | 0.0256 | 0.0002 | 0.79 | 0.0256 | 0.028 | 0.017 | 140240 |
| 1724794080 | 0.0254 | 0.00215 | 9.25 | 0.0131 | 0.02694 | 0.0131 | 317075 |
| 1724707740 | 0.02325 | 0.00145 | 6.65 | 0.017265 | 0.02325 | 0.017265 | 4000 |
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
