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 | -0.021 | -6.34441087613 | 0.331 | 0.3499 | 0.3 | 515174 | 0.32231595 | CS |
| 4 | 0.04 | 14.8148148148 | 0.27 | 0.37 | 0.265 | 465391 | 0.33158253 | CS |
| 12 | 0.083 | 36.563876652 | 0.227 | 0.37 | 0.1901 | 339730 | 0.27173701 | CS |
| 26 | -0.07 | -18.4210526316 | 0.38 | 0.47 | 0.19 | 309897 | 0.28352489 | CS |
| 52 | 0.03 | 10.7142857143 | 0.28 | 0.598 | 0.19 | 351581 | 0.32226252 | CS |
| 156 | -0.74 | -70.4761904762 | 1.05 | 1.99 | 0.1244 | 515987 | 0.80275922 | CS |
| 260 | 0.1122 | 56.7239635996 | 0.1978 | 5.21 | 0.0476 | 441350 | 0.80375237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.31 | -0.015 | -4.62 | 0.318 | 0.318 | 0.3 | 871747 |
| 1732573560 | 0.325 | 0.0055 | 1.72 | 0.32 | 0.3499 | 0.309 | 332390 |
| 1732314000 | 0.3195 | -0.018 | -5.33 | 0.329 | 0.329 | 0.311 | 456173 |
| 1732227900 | 0.3375 | 0.0075 | 2.27 | 0.328 | 0.34 | 0.3125 | 545813 |
| 1732141740 | 0.33 | -0.028 | -7.82 | 0.331 | 0.342 | 0.33 | 369747 |
| 1732054800 | 0.358 | 0.00294 | 0.83 | 0.355 | 0.36205 | 0.34941 | 685288 |
| 1731968640 | 0.35506 | 0.00506 | 1.45 | 0.362 | 0.368 | 0.355 | 538449 |
| 1731709260 | 0.35 | 0.027 | 8.36 | 0.3411 | 0.356 | 0.341 | 420407 |
| 1731622800 | 0.323 | -0.007 | -2.12 | 0.322 | 0.323 | 0.31 | 316283 |
| 1731536760 | 0.33 | -0.0002 | -0.06 | 0.335 | 0.335 | 0.31856 | 418925 |
| 1731450480 | 0.3302 | -0.0368 | -10.03 | 0.337 | 0.365 | 0.321 | 727061 |
| 1731363600 | 0.367 | 0.052 | 16.51 | 0.3479999 | 0.37 | 0.3479999 | 1476662 |
| 1731104400 | 0.315 | 0.013 | 4.30 | 0.305 | 0.315 | 0.2935 | 414275 |
| 1731018540 | 0.302 | -0.0047 | -1.53 | 0.29 | 0.305 | 0.2849999 | 267760 |
| 1730931600 | 0.3066999 | -0.0021 | -0.68 | 0.31 | 0.311 | 0.2993 | 103022 |
| 1730845680 | 0.3088 | 0.01186 | 3.99 | 0.3007 | 0.3126 | 0.3007 | 66797 |
| 1730759160 | 0.29694 | -0.00986 | -3.21 | 0.31 | 0.315 | 0.2901 | 178890 |
| 1730496420 | 0.3068 | 0.0381 | 14.18 | 0.295 | 0.31 | 0.295 | 772951 |
| 1730409780 | 0.2687 | -0.0153 | -5.39 | 0.27 | 0.279 | 0.265 | 122986 |
| 1730323500 | 0.2839999 | 0.0189999 | 7.17 | 0.27 | 0.2839999 | 0.26915 | 222199 |
| 1730237280 | 0.265 | 0.001 | 0.38 | 0.26805 | 0.27 | 0.256 | 272399 |
| 1730150880 | 0.264 | 0.0285 | 12.10 | 0.248 | 0.276 | 0.248 | 952926 |
| 1729891500 | 0.2355 | 0.0205 | 9.53 | 0.22 | 0.2375 | 0.22 | 137014 |
| 1729805160 | 0.215 | -0.001 | -0.46 | 0.21415 | 0.22 | 0.21415 | 194740 |
| 1729718940 | 0.216 | 0.001 | 0.47 | 0.22 | 0.2215 | 0.2159 | 426881 |
| 1729632300 | 0.215 | -0.0062 | -2.80 | 0.215 | 0.22 | 0.215 | 664746 |
| 1729545600 | 0.2212 | 0.0032 | 1.47 | 0.22 | 0.224 | 0.2173 | 330200 |
| 1729286400 | 0.218 | -0.01 | -4.39 | 0.222 | 0.222 | 0.215 | 301200 |
| 1729200000 | 0.228 | 0.008 | 3.64 | 0.222 | 0.23 | 0.215 | 232234 |
| 1729113960 | 0.22 | 0.002 | 0.92 | 0.21 | 0.224 | 0.21 | 146472 |
| 1729027680 | 0.218 | -0.0042 | -1.89 | 0.222 | 0.222 | 0.216 | 206796 |
| 1728941220 | 0.2222 | -0.009225 | -3.99 | 0.221 | 0.2222 | 0.2175 | 81390 |
| 1728681900 | 0.231425 | -0.003575 | -1.52 | 0.23075 | 0.23195 | 0.23075 | 14800 |
| 1728595560 | 0.235 | 0.005 | 2.17 | 0.221 | 0.235 | 0.221 | 45500 |
| 1728508800 | 0.23 | 0.005 | 2.22 | 0.22539 | 0.23 | 0.21998 | 134890 |
| 1728422580 | 0.225 | -0.012 | -5.06 | 0.23 | 0.23 | 0.22 | 125264 |
| 1728336000 | 0.237 | 0.0086 | 3.77 | 0.233 | 0.244 | 0.228 | 173152 |
| 1728077220 | 0.2284 | 0.0114 | 5.25 | 0.2223 | 0.232 | 0.216 | 208517 |
| 1727990760 | 0.217 | -0.003 | -1.36 | 0.219 | 0.219 | 0.215 | 99273 |
| 1727904000 | 0.22 | -0.005 | -2.22 | 0.2143 | 0.22 | 0.211 | 284700 |
| 1727818140 | 0.225 | 0.0099 | 4.60 | 0.21 | 0.23 | 0.21 | 118000 |
| 1727731380 | 0.2151 | -0.0105 | -4.65 | 0.2184 | 0.226 | 0.213 | 210566 |
| 1727472000 | 0.2256 | 0.0116 | 5.42 | 0.215 | 0.228 | 0.215 | 143838 |
| 1727386200 | 0.214 | 0.0012 | 0.56 | 0.21115 | 0.214 | 0.2095 | 201107 |
| 1727299200 | 0.2128 | -0.0042 | -1.94 | 0.215 | 0.217 | 0.21 | 447852 |
| 1727212800 | 0.217 | 0.0045 | 2.12 | 0.216 | 0.2225 | 0.215 | 558052 |
| 1727126940 | 0.2125 | 0.0075001 | 3.66 | 0.197 | 0.215 | 0.1901 | 533435 |
| 1726867200 | 0.2049999 | -0.009 | -4.21 | 0.2 | 0.2049999 | 0.195 | 229511 |
| 1726781220 | 0.214 | -0.011 | -4.89 | 0.218 | 0.218 | 0.207 | 359200 |
| 1726694460 | 0.225 | 0.013 | 6.13 | 0.208 | 0.225 | 0.208 | 417638 |
| 1726608240 | 0.212 | 0.00745 | 3.64 | 0.203 | 0.212 | 0.19675 | 302685 |
| 1726521720 | 0.20455 | -0.00045 | -0.22 | 0.2051 | 0.214 | 0.20455 | 282736 |
| 1726262940 | 0.2049999 | -0.0085 | -3.98 | 0.214 | 0.215 | 0.2049999 | 859692 |
| 1726176540 | 0.2135 | 0.0035 | 1.67 | 0.213 | 0.216 | 0.21 | 95483 |
| 1726090140 | 0.21 | 0.0025 | 1.20 | 0.2049999 | 0.21 | 0.2049 | 556902 |
| 1726003500 | 0.2075 | -0.0028 | -1.33 | 0.213 | 0.213 | 0.2049999 | 141186 |
| 1725917160 | 0.2103 | 0.0003 | 0.14 | 0.2092 | 0.2135 | 0.2092 | 33700 |
| 1725658020 | 0.21 | -0.011 | -4.98 | 0.2185 | 0.22 | 0.2049999 | 199031 |
| 1725571440 | 0.221 | 0.001 | 0.45 | 0.225 | 0.225 | 0.215 | 268471 |
| 1725485040 | 0.22 | 0.005 | 2.33 | 0.227 | 0.227 | 0.22 | 83800 |
| 1725398880 | 0.215 | -0.025 | -10.42 | 0.229 | 0.229 | 0.215 | 362869 |
| 1725053340 | 0.24 | -0.0069 | -2.79 | 0.2365 | 0.24 | 0.232 | 122440 |
| 1724966400 | 0.2469 | 0.0016 | 0.65 | 0.239 | 0.2469 | 0.231 | 74434 |
| 1724880480 | 0.2453 | 0 | 0.00 | 0.2453 | 0.2453 | 0.2453 | 0 |
| 1724794080 | 0.2453 | 0.0153 | 6.65 | 0.245 | 0.25 | 0.24 | 92180 |
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
