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 | 0.015 | 2.14285714286 | 0.7 | 0.755 | 0.6525 | 55723 | 0.69840514 | CS |
| 4 | -0.09645 | -11.8861297677 | 0.81145 | 0.8359 | 0.64 | 64670 | 0.73160433 | CS |
| 12 | 0.0475 | 7.11610486891 | 0.6675 | 0.8555 | 0.582 | 136283 | 0.73963261 | CS |
| 26 | 0.1358 | 23.4461325967 | 0.5792 | 0.8555 | 0.38415 | 135916 | 0.66694271 | CS |
| 52 | 0.45867 | 178.937307377 | 0.25633 | 0.8555 | 0.189 | 94729 | 0.59772338 | CS |
| 156 | 0.5864 | 455.98755832 | 0.1286 | 0.8555 | 0.0723 | 72351 | 0.34784326 | CS |
| 260 | 0.583 | 441.666666667 | 0.132 | 0.8555 | 0.0723 | 64260 | 0.31727572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.6654 | -0.0524 | -7.30 | 0.6913 | 0.6913 | 0.6612 | 70997 |
| 1732573560 | 0.7178 | -0.02715 | -3.64 | 0.745 | 0.755 | 0.7030999 | 90769 |
| 1732314000 | 0.74495 | 0.0273 | 3.80 | 0.7401 | 0.7455 | 0.71 | 39613 |
| 1732227900 | 0.71765 | 0.04615 | 6.87 | 0.6805 | 0.7328 | 0.6805 | 17706 |
| 1732141740 | 0.6715 | -0.0195 | -2.82 | 0.7 | 0.7 | 0.6525 | 59532 |
| 1732054800 | 0.6909999 | 0.0018999 | 0.28 | 0.68864 | 0.71 | 0.68 | 18405 |
| 1731968640 | 0.6891 | 0.0191 | 2.85 | 0.6909999 | 0.6909999 | 0.67 | 170857 |
| 1731709260 | 0.67 | 0.02 | 3.08 | 0.6579 | 0.6905 | 0.6579 | 41900 |
| 1731622800 | 0.65 | -0.029 | -4.27 | 0.652 | 0.6751 | 0.64 | 20953 |
| 1731536760 | 0.679 | -0.031 | -4.37 | 0.687 | 0.69486 | 0.67 | 17137 |
| 1731450480 | 0.71 | -0.025 | -3.40 | 0.7294 | 0.7294 | 0.6935 | 39730 |
| 1731363600 | 0.735 | -0.035 | -4.55 | 0.7348 | 0.8 | 0.7 | 76925 |
| 1731104400 | 0.77 | -0.00754 | -0.97 | 0.78 | 0.78 | 0.73922 | 111201 |
| 1731018540 | 0.77754 | 0.05814 | 8.08 | 0.752 | 0.8186 | 0.73695 | 211073 |
| 1730931600 | 0.7194 | -0.0101 | -1.38 | 0.7315 | 0.7315 | 0.7194 | 5084 |
| 1730845680 | 0.7295 | 0.0145 | 2.03 | 0.752 | 0.752 | 0.7048 | 42242 |
| 1730759160 | 0.715 | -0.055 | -7.14 | 0.8359 | 0.8359 | 0.714 | 102136 |
| 1730496420 | 0.77 | -0.03175 | -3.96 | 0.751 | 0.7943 | 0.751 | 3474 |
| 1730409780 | 0.80175 | -0.00045 | -0.06 | 0.77 | 0.8203 | 0.77 | 112756 |
| 1730323500 | 0.8022 | -0.0078 | -0.96 | 0.81145 | 0.83 | 0.8022 | 40905 |
| 1730237280 | 0.81 | 0.01 | 1.25 | 0.8227 | 0.84 | 0.80685 | 419597 |
| 1730150880 | 0.8 | 0.0184 | 2.35 | 0.775 | 0.8114 | 0.775 | 31175 |
| 1729891500 | 0.7816 | -0.0081 | -1.03 | 0.8497 | 0.8497 | 0.7756 | 86020 |
| 1729805160 | 0.7897 | -0.0053 | -0.67 | 0.78641 | 0.7897 | 0.756535 | 10743 |
| 1729718940 | 0.795 | -0.005 | -0.63 | 0.795 | 0.795 | 0.795 | 49271 |
| 1729632300 | 0.8 | -0.0074 | -0.92 | 0.80005 | 0.81 | 0.7975 | 17899 |
| 1729545600 | 0.8074 | 0.0176001 | 2.23 | 0.7831 | 0.8132 | 0.77 | 20374 |
| 1729286400 | 0.7897999 | -0.0102 | -1.28 | 0.8 | 0.8 | 0.7897999 | 11406 |
| 1729200000 | 0.8 | -0.025 | -3.03 | 0.8149999 | 0.8278 | 0.7876 | 84153 |
| 1729113960 | 0.825 | 0.01045 | 1.28 | 0.81015 | 0.8259 | 0.79983 | 327481 |
| 1729027680 | 0.81455 | -0.00545 | -0.66 | 0.85 | 0.85 | 0.80989 | 260396 |
| 1728941220 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8555 | 0.8199999 | 109589 |
| 1728681900 | 0.8199999 | 0.0392499 | 5.03 | 0.7654 | 0.8199999 | 0.7654 | 63800 |
| 1728595560 | 0.78075 | 0.00865 | 1.12 | 0.7678 | 0.78075 | 0.7665 | 20700 |
| 1728508800 | 0.7721 | 0.0081 | 1.06 | 0.7801 | 0.785479 | 0.7596 | 38267 |
| 1728422580 | 0.764 | 0.0138 | 1.84 | 0.764 | 0.764 | 0.764 | 2899 |
| 1728336000 | 0.7502 | -0.0262 | -3.37 | 0.8199999 | 0.8199999 | 0.7501 | 270234 |
| 1728077220 | 0.7764 | 0.0264 | 3.52 | 0.765 | 0.80593 | 0.74 | 175098 |
| 1727990760 | 0.75 | 0.0031 | 0.42 | 0.8199999 | 0.8199999 | 0.72 | 329064 |
| 1727904000 | 0.7469 | -0.0451 | -5.69 | 0.792 | 0.8189999 | 0.7469 | 46175 |
| 1727818140 | 0.792 | -0.0183 | -2.26 | 0.8199999 | 0.8199999 | 0.7444499 | 271900 |
| 1727731380 | 0.8103 | 0.0587 | 7.81 | 0.8418 | 0.8418 | 0.74555 | 72086 |
| 1727472000 | 0.7516 | 0.0016 | 0.21 | 0.725 | 0.7516 | 0.7247 | 159086 |
| 1727386200 | 0.75 | 0.05 | 7.14 | 0.7389 | 0.756 | 0.6982 | 1257030 |
| 1727299200 | 0.7 | -0.0067 | -0.95 | 0.67 | 0.71 | 0.67 | 22800 |
| 1727212800 | 0.7067 | 0.0203 | 2.96 | 0.7 | 0.7067 | 0.6802 | 401370 |
| 1727126940 | 0.6864 | -0.0175 | -2.49 | 0.72 | 0.72 | 0.68 | 130730 |
| 1726867200 | 0.7039 | 0.0131 | 1.90 | 0.69535 | 0.7118 | 0.68124 | 546835 |
| 1726781220 | 0.6908 | 0.0238 | 3.57 | 0.6595 | 0.6949 | 0.658 | 479884 |
| 1726694460 | 0.667 | 0.085 | 14.60 | 0.600007 | 0.68 | 0.6 | 376592 |
| 1726608240 | 0.582 | -0.0171 | -2.85 | 0.5865 | 0.5935 | 0.582 | 13822 |
| 1726521720 | 0.5991 | -0.0093 | -1.53 | 0.6082 | 0.647 | 0.584 | 22000 |
| 1726262940 | 0.6084 | -0.0151 | -2.42 | 0.6142 | 0.6232 | 0.5901 | 29850 |
| 1726176540 | 0.6235 | 0.0141 | 2.31 | 0.609 | 0.651617 | 0.598 | 13663 |
| 1726090140 | 0.6094 | -0.0074 | -1.20 | 0.605 | 0.6094 | 0.59 | 4616 |
| 1726003500 | 0.6168 | -0.0005 | -0.08 | 0.62 | 0.6613369 | 0.6068 | 4780 |
| 1725917160 | 0.6173 | -0.0227 | -3.55 | 0.6969999 | 0.6969999 | 0.6173 | 18849 |
| 1725658020 | 0.64 | -0.04 | -5.88 | 0.67025 | 0.6815 | 0.6319 | 10749 |
| 1725571440 | 0.68 | 0.0014 | 0.21 | 0.6788999 | 0.6916 | 0.6687999 | 650176 |
| 1725485040 | 0.6786 | 0.0075 | 1.12 | 0.6675 | 0.6895 | 0.639 | 22407 |
| 1725398880 | 0.6711 | -0.0153 | -2.23 | 0.68 | 0.68 | 0.6153 | 38557 |
| 1725053340 | 0.6864 | -0.0236 | -3.32 | 0.7 | 0.7023 | 0.68 | 24958 |
| 1724966400 | 0.71 | 0.075 | 11.81 | 0.6579 | 0.728 | 0.6579 | 781023 |
| 1724880360 | 0.635 | -0.01 | -1.55 | 0.6349 | 0.6496 | 0.625 | 285615 |
| 1724794080 | 0.645 | 0.055 | 9.32 | 0.60067 | 0.6575 | 0.60067 | 624052 |
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
