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 | 0.0025 | 4.66417910448 | 0.0536 | 0.0583 | 0.044 | 3230 | 0.05097152 | CS |
| 4 | -0.0043 | -7.11920529801 | 0.0604 | 0.062 | 0.044 | 3002 | 0.05546988 | CS |
| 12 | -0.0252 | -30.9963099631 | 0.0813 | 0.11 | 0.044 | 6310 | 0.06797672 | CS |
| 26 | -0.04195 | -42.7842937277 | 0.09805 | 0.15 | 0.044 | 9291 | 0.07486564 | CS |
| 52 | -0.0632 | -52.9756915339 | 0.1193 | 0.22 | 0.044 | 8873 | 0.0972846 | CS |
| 156 | -0.6479 | -92.03125 | 0.704 | 0.8173 | 0.044 | 13477 | 0.22683852 | CS |
| 260 | -1.3739 | -96.0769230769 | 1.43 | 2.35 | 0.044 | 32346 | 0.79878514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0561 | 0.0118 | 26.64 | 0.058 | 0.058 | 0.0561 | 12000 |
| 1740695340 | 0.0443 | 0.0003 | 0.68 | 0.0528 | 0.0528 | 0.0443 | 3095 |
| 1740608400 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 308 |
| 1740522480 | 0.045 | -0.012 | -21.05 | 0.046 | 0.0471 | 0.045 | 700 |
| 1740435600 | 0.057 | 0.0069 | 13.77 | 0.0501 | 0.0583 | 0.044 | 5431 |
| 1740176400 | 0.0501 | -0.0049 | -8.91 | 0.0536 | 0.05685 | 0.0501 | 6615 |
| 1740090360 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1740003960 | 0.055 | -0.0017 | -3.00 | 0.0552 | 0.0589 | 0.055 | 1935 |
| 1739917740 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1739572140 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1739485740 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1739399340 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1739312940 | 0.0567 | 0.00275 | 5.10 | 0.0517 | 0.0567 | 0.0514 | 705 |
| 1739226000 | 0.05395 | -0.00615 | -10.23 | 0.0501 | 0.05814 | 0.0501 | 3951 |
| 1738967160 | 0.0601 | -0.0019 | -3.06 | 0.0576 | 0.0601 | 0.0576 | 3400 |
| 1738880400 | 0.062 | 0.008 | 14.81 | 0.062 | 0.062 | 0.062 | 3300 |
| 1738794000 | 0.054 | -0.006 | -10.00 | 0.054 | 0.054 | 0.054 | 250 |
| 1738708140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738621740 | 0.06 | 0.0015 | 2.56 | 0.0568 | 0.06 | 0.05486 | 8975 |
| 1738362000 | 0.0585 | -0.0085 | -12.69 | 0.0604 | 0.0604 | 0.0585 | 366 |
| 1738276080 | 0.067 | 0.0088 | 15.12 | 0.067 | 0.067 | 0.067 | 1028 |
| 1738189680 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0582 | 0.0582 | 0 |
| 1738103280 | 0.0582 | -0.0053 | -8.35 | 0.0583 | 0.0583 | 0.0582 | 989 |
| 1738016820 | 0.0635 | -0.0065 | -9.29 | 0.0635 | 0.0635 | 0.0635 | 141 |
| 1737757620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737671220 | 0.07 | 0.003 | 4.48 | 0.0701399 | 0.0701399 | 0.0688 | 7124 |
| 1737584640 | 0.067 | -0.0015 | -2.19 | 0.0714999 | 0.0723 | 0.067 | 52400 |
| 1737498540 | 0.0685 | 0.00074 | 1.09 | 0.0718 | 0.0718 | 0.0684 | 510 |
| 1737152820 | 0.06776 | 0 | 0.00 | 0.06776 | 0.06776 | 0.06776 | 0 |
| 1737066420 | 0.06776 | -0.00428 | -5.94 | 0.06776 | 0.06776 | 0.06776 | 215 |
| 1736979720 | 0.07204 | -0.00066 | -0.91 | 0.07204 | 0.07204 | 0.07204 | 171 |
| 1736893380 | 0.0727 | 0.0077 | 11.85 | 0.061 | 0.0727 | 0.061 | 2800 |
| 1736806920 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736547720 | 0.065 | 0.001 | 1.56 | 0.0711 | 0.0711 | 0.06112 | 6516 |
| 1736375340 | 0.064 | 0.0037 | 6.14 | 0.054 | 0.064 | 0.054 | 1755 |
| 1736288940 | 0.0603 | -0.001 | -1.63 | 0.0637 | 0.0637 | 0.0603 | 494 |
| 1736202360 | 0.0613 | 0.0038 | 6.61 | 0.054 | 0.0613 | 0.054 | 5255 |
| 1735942980 | 0.0575 | 0.001 | 1.77 | 0.0575 | 0.0575 | 0.0575 | 570 |
| 1735856700 | 0.0565 | 0.004356 | 8.35 | 0.0529 | 0.0565 | 0.044 | 5825 |
| 1735683960 | 0.052144 | -0.001606 | -2.99 | 0.0505 | 0.0555 | 0.0505 | 3774 |
| 1735597740 | 0.05375 | -0.00389 | -6.75 | 0.0516 | 0.05375 | 0.0516 | 5400 |
| 1735338000 | 0.05764 | -0.00136 | -2.31 | 0.059 | 0.059 | 0.049 | 20316 |
| 1735252020 | 0.059 | 0.002 | 3.51 | 0.0615 | 0.0615 | 0.05394 | 1682 |
| 1735078200 | 0.057 | -0.00065 | -1.13 | 0.057 | 0.057 | 0.057 | 100 |
| 1734992400 | 0.05765 | 0.00265 | 4.82 | 0.0577 | 0.0577 | 0.0545 | 1350 |
| 1734733200 | 0.055 | -0.00565 | -9.32 | 0.057 | 0.057 | 0.055 | 508 |
| 1734646800 | 0.06065 | 0.00015 | 0.25 | 0.0584 | 0.06065 | 0.0584 | 2489 |
| 1734560940 | 0.0605 | -0.0072 | -10.64 | 0.0605 | 0.0605 | 0.0605 | 2135 |
| 1734474360 | 0.0677 | -0.0026 | -3.70 | 0.061 | 0.06825 | 0.061 | 22665 |
| 1734388140 | 0.0703 | -0.0011 | -1.54 | 0.0693 | 0.0703 | 0.0693 | 4469 |
| 1734128940 | 0.0714 | 0.0031 | 4.54 | 0.063 | 0.0714 | 0.063 | 6946 |
| 1734042480 | 0.0683 | -0.00825 | -10.78 | 0.067 | 0.07 | 0.064 | 43606 |
| 1733955900 | 0.07655 | -0.03085 | -28.72 | 0.0915 | 0.0915 | 0.07148 | 13820 |
| 1733869200 | 0.1074 | 0.0093 | 9.48 | 0.0983 | 0.11 | 0.0983 | 9352 |
| 1733782800 | 0.0981 | 0.01365 | 16.16 | 0.076 | 0.0981 | 0.076 | 15420 |
| 1733523600 | 0.08445 | 0.0071501 | 9.25 | 0.0813 | 0.08445 | 0.0813 | 5100 |
| 1733437500 | 0.0772999 | 0.0146499 | 23.38 | 0.07305 | 0.08 | 0.0691 | 10200 |
| 1733350980 | 0.06265 | 0.00115 | 1.87 | 0.06265 | 0.06265 | 0.06265 | 5690 |
| 1733264700 | 0.0615 | -0.0045 | -6.82 | 0.0615 | 0.0615 | 0.0615 | 366 |
| 1733178180 | 0.066 | 0.0032 | 5.10 | 0.0612 | 0.066 | 0.056 | 10536 |
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
