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 | 0.0254 | 5.52173913043 | 0.46 | 0.4854 | 0.4588 | 26672 | 0.46749823 | CS |
| 4 | -0.0796 | -14.0884955752 | 0.565 | 0.5711 | 0.455 | 43729 | 0.51108783 | CS |
| 12 | 0.0748 | 18.2172430589 | 0.4106 | 0.667 | 0.4106 | 69807 | 0.56482967 | CS |
| 26 | -0.08205 | -14.4594237378 | 0.56745 | 0.7079 | 0.4106 | 56046 | 0.56497428 | CS |
| 52 | -0.08205 | -14.4594237378 | 0.56745 | 0.7079 | 0.4106 | 56046 | 0.56497428 | CS |
| 156 | -0.08205 | -14.4594237378 | 0.56745 | 0.7079 | 0.4106 | 56046 | 0.56497428 | CS |
| 260 | -0.08205 | -14.4594237378 | 0.56745 | 0.7079 | 0.4106 | 56046 | 0.56497428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.4723 | 0.00715 | 1.54 | 0.4742 | 0.4742 | 0.4723 | 1763 |
| 1732746540 | 0.46515 | -0.00335 | -0.72 | 0.4651 | 0.47 | 0.46 | 63599 |
| 1732660140 | 0.4685 | -0.00855 | -1.79 | 0.47 | 0.4782 | 0.465 | 29692 |
| 1732573560 | 0.47705 | 0.00905 | 1.93 | 0.46 | 0.4771 | 0.46 | 11635 |
| 1732314000 | 0.468 | 0.008 | 1.74 | 0.465 | 0.468 | 0.46 | 34716 |
| 1732227900 | 0.46 | -0.00597 | -1.28 | 0.4809 | 0.4809 | 0.46 | 18248 |
| 1732141740 | 0.46597 | -0.02233 | -4.57 | 0.4709 | 0.48 | 0.46597 | 2131 |
| 1732054800 | 0.4883 | -0.00045 | -0.09 | 0.4825 | 0.4902 | 0.465 | 10817 |
| 1731968640 | 0.48875 | 0.00875 | 1.82 | 0.524 | 0.524 | 0.4754 | 12025 |
| 1731709260 | 0.48 | 0.0015 | 0.31 | 0.456 | 0.48 | 0.455 | 21290 |
| 1731622800 | 0.4785 | -0.0215 | -4.30 | 0.5 | 0.5 | 0.4616 | 67987 |
| 1731536760 | 0.5 | -0.0186 | -3.59 | 0.51 | 0.5202 | 0.499 | 129843 |
| 1731450480 | 0.5185999 | -0.02075 | -3.85 | 0.53915 | 0.53915 | 0.51 | 103743 |
| 1731363600 | 0.53935 | -0.02332 | -4.14 | 0.56 | 0.56 | 0.5319 | 188549 |
| 1731104400 | 0.56267 | 0.00549 | 0.99 | 0.56525 | 0.5698299 | 0.5593 | 15656 |
| 1731018540 | 0.55718 | 0.0218701 | 4.09 | 0.52 | 0.5699999 | 0.52 | 68759 |
| 1730931600 | 0.5353099 | -0.02269 | -4.07 | 0.56025 | 0.56025 | 0.525 | 15211 |
| 1730845680 | 0.558 | 0.0051001 | 0.92 | 0.543 | 0.56 | 0.543 | 16073 |
| 1730759160 | 0.5528999 | 0.0034999 | 0.64 | 0.5649999 | 0.5711 | 0.52 | 19122 |
| 1730496420 | 0.5494 | -0.0156 | -2.76 | 0.5788 | 0.58 | 0.5423 | 126299 |
| 1730409780 | 0.5649999 | -0.0181 | -3.10 | 0.583 | 0.595 | 0.5564 | 177498 |
| 1730323500 | 0.5830999 | -0.0209 | -3.46 | 0.6045 | 0.6045 | 0.5830999 | 7790 |
| 1730237280 | 0.604 | -0.009 | -1.47 | 0.61 | 0.619 | 0.5901 | 52766 |
| 1730150880 | 0.613 | 0.0315 | 5.42 | 0.59 | 0.613 | 0.5816 | 127000 |
| 1729891500 | 0.5815 | -0.0085 | -1.44 | 0.583 | 0.59 | 0.575 | 60569 |
| 1729805160 | 0.59 | 0.0164 | 2.86 | 0.5699999 | 0.59 | 0.5699999 | 34335 |
| 1729718940 | 0.5736 | 0.0036001 | 0.63 | 0.58 | 0.59 | 0.5699999 | 30611 |
| 1729632300 | 0.5699999 | -0.0002 | -0.04 | 0.57935 | 0.58 | 0.56 | 83571 |
| 1729545600 | 0.5702 | 0.0074 | 1.31 | 0.578 | 0.5877 | 0.5601 | 426554 |
| 1729286400 | 0.5628 | 0.0003 | 0.05 | 0.5699999 | 0.5702 | 0.5501 | 128524 |
| 1729200000 | 0.5625 | -0.0075 | -1.32 | 0.5835 | 0.5835 | 0.5602 | 81605 |
| 1729113960 | 0.5699999 | -0.011 | -1.89 | 0.59 | 0.59293 | 0.5648 | 55823 |
| 1729027680 | 0.581 | 0.0110001 | 1.93 | 0.5854 | 0.5905 | 0.5649999 | 260101 |
| 1728941220 | 0.5699999 | -0.005 | -0.87 | 0.5999 | 0.5999 | 0.5601 | 119050 |
| 1728681900 | 0.575 | 0.0356 | 6.60 | 0.55 | 0.6032999 | 0.55 | 213711 |
| 1728595560 | 0.5394 | 0.00181 | 0.34 | 0.65 | 0.65 | 0.51 | 86410 |
| 1728508800 | 0.53759 | 0.00519 | 0.97 | 0.549 | 0.5585 | 0.53759 | 25260 |
| 1728422580 | 0.5324 | -0.0274 | -4.89 | 0.5619 | 0.5619 | 0.5316999 | 37133 |
| 1728336000 | 0.5598 | -0.0252 | -4.31 | 0.5840999 | 0.6615 | 0.55975 | 18020 |
| 1728077220 | 0.585 | 0.00247 | 0.42 | 0.61 | 0.61 | 0.56465 | 34256 |
| 1727990760 | 0.58253 | -0.01694 | -2.83 | 0.5699999 | 0.60055 | 0.56 | 104924 |
| 1727904000 | 0.5994699 | -0.01373 | -2.24 | 0.645 | 0.645 | 0.595 | 78981 |
| 1727818140 | 0.6132 | -0.0018 | -0.29 | 0.65 | 0.65 | 0.59 | 99514 |
| 1727731380 | 0.615 | 0.0001 | 0.02 | 0.6 | 0.6152 | 0.59 | 10411 |
| 1727472000 | 0.6149 | -0.003595 | -0.58 | 0.613585 | 0.6219 | 0.5853 | 48755 |
| 1727386200 | 0.618495 | -0.020405 | -3.19 | 0.6359 | 0.6359 | 0.61 | 65794 |
| 1727299200 | 0.6389 | 0.003863 | 0.61 | 0.6301 | 0.6465 | 0.609 | 68582 |
| 1727212800 | 0.635037 | 0.002137 | 0.34 | 0.63165 | 0.6499 | 0.6244 | 31691 |
| 1727126940 | 0.6329 | 0.0229 | 3.75 | 0.667 | 0.667 | 0.614 | 50662 |
| 1726867200 | 0.61 | 0.0148001 | 2.49 | 0.61 | 0.61 | 0.5765 | 57105 |
| 1726781220 | 0.5951999 | 0.0032299 | 0.55 | 0.61 | 0.61 | 0.5812 | 24683 |
| 1726694460 | 0.59197 | 0.00697 | 1.19 | 0.5917599 | 0.609 | 0.5828 | 10954 |
| 1726608240 | 0.585 | -0.015 | -2.50 | 0.6554 | 0.6554 | 0.5770999 | 85048 |
| 1726521720 | 0.6 | 0.02 | 3.45 | 0.6148 | 0.6148 | 0.57604 | 42950 |
| 1726262940 | 0.58 | 0.07235 | 14.25 | 0.5174 | 0.58 | 0.5062 | 221420 |
| 1726176540 | 0.50765 | 0.02765 | 5.76 | 0.494 | 0.541 | 0.494 | 33780 |
| 1726090140 | 0.48 | -0.052 | -9.77 | 0.495 | 0.4955 | 0.44805 | 37978 |
| 1726003500 | 0.532 | 0.037571 | 7.60 | 0.491 | 0.532 | 0.4874 | 7086 |
| 1725917160 | 0.494429 | -0.021471 | -4.16 | 0.4106 | 0.519 | 0.4106 | 20524 |
| 1725658020 | 0.5159 | 0.001 | 0.19 | 0.5248 | 0.5248 | 0.49 | 8474 |
| 1725571440 | 0.5149 | -0.0351 | -6.38 | 0.545 | 0.56175 | 0.492 | 142249 |
| 1725485040 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.545 | 4153 |
| 1725398880 | 0.56 | -0.04055 | -6.75 | 0.596 | 0.596 | 0.545 | 55560 |
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
