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 | -0.0061 | -16.0526315789 | 0.038 | 0.041 | 0.0319 | 43379 | 0.03604341 | CS |
| 4 | -0.0166 | -34.2268041237 | 0.0485 | 0.0489 | 0.0319 | 31877 | 0.04178382 | CS |
| 12 | -0.028 | -46.7445742905 | 0.0599 | 0.0827 | 0.0319 | 57632 | 0.0546515 | CS |
| 26 | -0.0731 | -69.619047619 | 0.105 | 0.1206 | 0.0319 | 40989 | 0.05385232 | CS |
| 52 | -0.0561 | -63.75 | 0.088 | 0.1838 | 0.0319 | 34401 | 0.06930602 | CS |
| 156 | -0.12744 | -79.9799171583 | 0.15934 | 0.6834 | 0.0319 | 47197 | 0.25876507 | CS |
| 260 | -0.084 | -72.4762726488 | 0.1159 | 0.6834 | 0.0319 | 55456 | 0.23020012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659600 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1732573200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1732314000 | 0.0319 | -0.0044 | -12.12 | 0.0319 | 0.0319 | 0.0319 | 20000 |
| 1732227900 | 0.0363 | -0.00205 | -5.35 | 0.037 | 0.037 | 0.033 | 83500 |
| 1732141740 | 0.03835 | -0.00145 | -3.64 | 0.038 | 0.041 | 0.0375 | 26638 |
| 1732054800 | 0.0398 | -0.0072 | -15.32 | 0.0398 | 0.0398 | 0.0398 | 7000 |
| 1731968640 | 0.047 | 0.00351 | 8.07 | 0.047 | 0.047 | 0.047 | 10000 |
| 1731709260 | 0.04349 | 0.00469 | 12.09 | 0.0465 | 0.0465 | 0.04349 | 117526 |
| 1731622800 | 0.0388 | -0.0058 | -13.00 | 0.0388 | 0.0388 | 0.0388 | 5000 |
| 1731536880 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1731450480 | 0.0446 | 0.0019 | 4.45 | 0.0446 | 0.0446 | 0.0446 | 2000 |
| 1731363600 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1731104400 | 0.0427 | -0.00172 | -3.87 | 0.0427 | 0.0427 | 0.0427 | 4000 |
| 1731018540 | 0.04442 | 0.00014 | 0.32 | 0.04442 | 0.04442 | 0.04442 | 600 |
| 1730932080 | 0.04428 | 0 | 0.00 | 0.04428 | 0.04428 | 0.04428 | 0 |
| 1730845680 | 0.04428 | -0.00172 | -3.74 | 0.04422 | 0.04428 | 0.04422 | 55143 |
| 1730759160 | 0.046 | -0.00065 | -1.39 | 0.0427 | 0.0489 | 0.0427 | 45000 |
| 1730496420 | 0.0466499 | -0.00185 | -3.81 | 0.0485 | 0.0485 | 0.0452 | 38000 |
| 1730410080 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1730323680 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1730237280 | 0.0485 | -0.0001 | -0.21 | 0.05 | 0.05 | 0.0485 | 13425 |
| 1730150880 | 0.0486 | -0.0028 | -5.45 | 0.05 | 0.05 | 0.0479 | 8627 |
| 1729891500 | 0.0514 | 0.0011 | 2.19 | 0.0505 | 0.0514 | 0.0505 | 25800 |
| 1729805160 | 0.0503 | 0.0033 | 7.02 | 0.0503 | 0.0503 | 0.0503 | 2000 |
| 1729718940 | 0.047 | -0.004 | -7.84 | 0.047 | 0.047 | 0.047 | 10000 |
| 1729632300 | 0.0509999 | -0.00395 | -7.19 | 0.05155 | 0.0517 | 0.0509999 | 144000 |
| 1729545600 | 0.05495 | 0.00795 | 16.91 | 0.05404 | 0.0566 | 0.05404 | 30100 |
| 1729286400 | 0.047 | -0.0045 | -8.74 | 0.04855 | 0.0538 | 0.04656 | 360500 |
| 1729200000 | 0.0515 | 0.0011 | 2.18 | 0.053 | 0.053 | 0.0515 | 6100 |
| 1729113960 | 0.0504 | -0.0046 | -8.36 | 0.05388 | 0.05388 | 0.0504 | 39000 |
| 1729027200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728940800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728681600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728595200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728508800 | 0.055 | -0.002 | -3.51 | 0.055 | 0.055 | 0.055 | 19000 |
| 1728422580 | 0.057 | -0.00305 | -5.08 | 0.055 | 0.057 | 0.055 | 46000 |
| 1728336420 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1728077220 | 0.06005 | -0.00155 | -2.52 | 0.06005 | 0.06005 | 0.06005 | 15000 |
| 1727990400 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1727904000 | 0.0616 | 0.0016 | 2.67 | 0.0576 | 0.0643 | 0.0576 | 51500 |
| 1727818140 | 0.06 | 0 | 0.00 | 0.06165 | 0.06165 | 0.06 | 107300 |
| 1727731380 | 0.06 | -0.0037 | -5.81 | 0.06 | 0.06 | 0.06 | 11025 |
| 1727472000 | 0.0637 | 0.0005 | 0.79 | 0.072 | 0.072 | 0.06184 | 338000 |
| 1727386200 | 0.0632 | -0.0018 | -2.77 | 0.0636 | 0.069 | 0.06298 | 119120 |
| 1727299200 | 0.065 | 0.006 | 10.17 | 0.059 | 0.065 | 0.0588 | 451000 |
| 1727212800 | 0.059 | 0.0099 | 20.16 | 0.059 | 0.059 | 0.059 | 5000 |
| 1727126940 | 0.0491 | -0.00858 | -14.88 | 0.0582 | 0.0623 | 0.0491 | 170001 |
| 1726867200 | 0.05768 | 0.00778 | 15.59 | 0.05955 | 0.05955 | 0.05768 | 4800 |
| 1726781220 | 0.0499 | -0.0048 | -8.78 | 0.0547 | 0.0547 | 0.0499 | 28190 |
| 1726694520 | 0.0547 | 0 | 0.00 | 0.0547 | 0.0547 | 0.0547 | 0 |
| 1726608120 | 0.0547 | 0 | 0.00 | 0.0547 | 0.0547 | 0.0547 | 0 |
| 1726521720 | 0.0547 | -0.0027 | -4.70 | 0.05575 | 0.05575 | 0.0547 | 22701 |
| 1726262940 | 0.0574 | -0.0019 | -3.20 | 0.046132 | 0.0574 | 0.046132 | 1700 |
| 1726176540 | 0.0593 | 0.0029 | 5.14 | 0.0827 | 0.0827 | 0.0552 | 24135 |
| 1726089900 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1726003500 | 0.0564 | -0.0116 | -17.06 | 0.0564 | 0.0564 | 0.0564 | 1250 |
| 1725917220 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1725658020 | 0.068 | 0.01366 | 25.14 | 0.05975 | 0.068 | 0.05705 | 6000 |
| 1725571440 | 0.05434 | -0.00556 | -9.28 | 0.05434 | 0.05434 | 0.05434 | 1000 |
| 1725485040 | 0.0599 | -0.0005 | -0.83 | 0.0599 | 0.0599 | 0.0599 | 1500 |
| 1725398880 | 0.0604 | -0.0031 | -4.88 | 0.0549 | 0.0604 | 0.0549 | 9500 |
| 1725053340 | 0.0635 | 0.0005 | 0.79 | 0.06265 | 0.0635 | 0.062 | 32162 |
| 1724966400 | 0.063 | -0.005 | -7.35 | 0.061 | 0.063 | 0.061 | 12100 |
| 1724880360 | 0.068 | 0.0007 | 1.04 | 0.0645 | 0.068 | 0.0645 | 170000 |
| 1724794080 | 0.0673 | 0.0125 | 22.81 | 0.0673 | 0.0673 | 0.064621 | 45500 |
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
