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 | -0.04 | -6.8073519401 | 0.5876 | 0.5876 | 0.5476 | 5000 | 0.5476 | CS |
| 4 | -0.07025 | -11.3700736425 | 0.61785 | 0.65 | 0.5476 | 3071 | 0.57213302 | CS |
| 12 | 0.0776 | 16.5106382979 | 0.47 | 0.677 | 0.47 | 6640 | 0.60763771 | CS |
| 26 | -0.0654 | -10.6688417618 | 0.613 | 0.677 | 0.43 | 5869 | 0.58147484 | CS |
| 52 | 0.08912 | 19.4381434305 | 0.45848 | 0.7 | 0.37 | 6335 | 0.53094912 | CS |
| 156 | -0.4104 | -42.8392484342 | 0.958 | 1.29 | 0.37 | 47411 | 0.72744356 | CS |
| 260 | 0.1725 | 45.9877366036 | 0.3751 | 1050 | 0.0003 | 37471 | 0.72064665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919160 | 0.5476 | 0 | 0.00 | 0.5476 | 0.5476 | 0.5476 | 0 |
| 1732746360 | 0.5476 | 0 | 0.00 | 0.5476 | 0.5476 | 0.5476 | 0 |
| 1732659960 | 0.5476 | 0 | 0.00 | 0.5476 | 0.5476 | 0.5476 | 0 |
| 1732573560 | 0.5476 | -0.0391 | -6.66 | 0.5876 | 0.5876 | 0.5476 | 5000 |
| 1732314300 | 0.5867 | 0 | 0.00 | 0.5867 | 0.5867 | 0.5867 | 0 |
| 1732227900 | 0.5867 | 0.0281 | 5.03 | 0.5867 | 0.5867 | 0.5867 | 100 |
| 1732141740 | 0.5586 | 0.0104 | 1.90 | 0.5586 | 0.5586 | 0.5586 | 500 |
| 1732055280 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1731968880 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1731709680 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1731623280 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1731536880 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1731450480 | 0.5482 | -0.0473 | -7.94 | 0.5482 | 0.5482 | 0.5482 | 10000 |
| 1731363600 | 0.5955 | -0.0143 | -2.35 | 0.5955 | 0.5955 | 0.5955 | 1100 |
| 1731104400 | 0.6098 | -0.0402 | -6.18 | 0.6098 | 0.6098 | 0.6098 | 800 |
| 1731018540 | 0.65 | 0.0273 | 4.38 | 0.61785 | 0.65 | 0.61785 | 4000 |
| 1730928420 | 0.6227 | 0 | 0.00 | 0.6227 | 0.6227 | 0.6227 | 0 |
| 1730842020 | 0.6227 | 0 | 0.00 | 0.6227 | 0.6227 | 0.6227 | 0 |
| 1730755620 | 0.6227 | 0 | 0.00 | 0.6227 | 0.6227 | 0.6227 | 0 |
| 1730496420 | 0.6227 | 0.0029 | 0.47 | 0.6104 | 0.6227 | 0.6104 | 6500 |
| 1730410080 | 0.6198 | 0 | 0.00 | 0.6198 | 0.6198 | 0.6198 | 0 |
| 1730323680 | 0.6198 | 0 | 0.00 | 0.6198 | 0.6198 | 0.6198 | 0 |
| 1730237280 | 0.6198 | -0.0572 | -8.45 | 0.588 | 0.6198 | 0.588 | 660 |
| 1730150880 | 0.677 | 0.0309 | 4.78 | 0.677 | 0.677 | 0.677 | 200 |
| 1729891500 | 0.6461 | 0 | 0.00 | 0.6461 | 0.6461 | 0.6461 | 0 |
| 1729805100 | 0.6461 | 0 | 0.00 | 0.6461 | 0.6461 | 0.6461 | 0 |
| 1729718700 | 0.6461 | 0 | 0.00 | 0.6461 | 0.6461 | 0.6461 | 0 |
| 1729632300 | 0.6461 | 0.0261 | 4.21 | 0.6461 | 0.6461 | 0.6461 | 1385 |
| 1729545600 | 0.62 | -0.02 | -3.13 | 0.62 | 0.62 | 0.62 | 2500 |
| 1729286400 | 0.64 | -0.00265 | -0.41 | 0.64 | 0.64 | 0.64 | 580 |
| 1729200000 | 0.64265 | 0.02205 | 3.55 | 0.64265 | 0.64265 | 0.64265 | 3010 |
| 1729114020 | 0.6206 | 0 | 0.00 | 0.6206 | 0.6206 | 0.6206 | 0 |
| 1729027620 | 0.6206 | 0 | 0.00 | 0.6206 | 0.6206 | 0.6206 | 0 |
| 1728941220 | 0.6206 | -0.0294 | -4.52 | 0.6206 | 0.6206 | 0.6206 | 2000 |
| 1728681600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728595200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728508800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728422400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728336000 | 0.65 | 0.00875 | 1.36 | 0.65 | 0.65 | 0.65 | 24500 |
| 1728077340 | 0.64125 | 0 | 0.00 | 0.64125 | 0.64125 | 0.64125 | 0 |
| 1727990940 | 0.64125 | 0 | 0.00 | 0.64125 | 0.64125 | 0.64125 | 0 |
| 1727904540 | 0.64125 | 0 | 0.00 | 0.64125 | 0.64125 | 0.64125 | 0 |
| 1727818140 | 0.64125 | 0.01875 | 3.01 | 0.64125 | 0.64125 | 0.64125 | 4000 |
| 1727731800 | 0.6225 | 0 | 0.00 | 0.6225 | 0.6225 | 0.6225 | 0 |
| 1727472600 | 0.6225 | 0 | 0.00 | 0.6225 | 0.6225 | 0.6225 | 0 |
| 1727386200 | 0.6225 | 0.0225 | 3.75 | 0.6 | 0.6225 | 0.5763 | 58950 |
| 1727299200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1727212800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1727126400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1726867200 | 0.6 | 0.04238 | 7.60 | 0.6 | 0.6 | 0.6 | 400 |
| 1726781220 | 0.55762 | -0.03888 | -6.52 | 0.55762 | 0.55762 | 0.55762 | 184 |
| 1726694460 | 0.5965 | -0.0035 | -0.58 | 0.5565 | 0.5965 | 0.5565 | 5000 |
| 1726608540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1726522140 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1726262940 | 0.6 | 0 | 0.00 | 0.5255 | 0.6 | 0.5255 | 14500 |
| 1726176540 | 0.6 | 0.0453 | 8.17 | 0.54715 | 0.6 | 0.54715 | 9579 |
| 1726090140 | 0.5547 | 0.0847 | 18.02 | 0.5547 | 0.5547 | 0.5547 | 750 |
| 1726003500 | 0.47 | 0.04 | 9.30 | 0.47 | 0.47 | 0.47 | 9791 |
| 1725917220 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1725658020 | 0.43 | -0.1031 | -19.34 | 0.5 | 0.5 | 0.43 | 10000 |
| 1725571680 | 0.5331 | 0 | 0.00 | 0.5331 | 0.5331 | 0.5331 | 0 |
| 1725485280 | 0.5331 | 0 | 0.00 | 0.5331 | 0.5331 | 0.5331 | 0 |
| 1725398880 | 0.5331 | -0.0639 | -10.70 | 0.5331 | 0.5331 | 0.5331 | 1500 |
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
