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 | -0.008 | -2.9304029304 | 0.273 | 0.279575 | 0.2457 | 177271 | 0.26391006 | CS |
| 4 | 0.015 | 6 | 0.25 | 0.31 | 0.2457 | 147803 | 0.27907595 | CS |
| 12 | 0.0875 | 49.2957746479 | 0.1775 | 0.32505 | 0.1619 | 137267 | 0.27266294 | CS |
| 26 | 0.0295 | 12.5265392781 | 0.2355 | 0.32505 | 0.1619 | 120038 | 0.23625452 | CS |
| 52 | 0.0646 | 32.2355289421 | 0.2004 | 0.362 | 0.1484 | 153262 | 0.23344898 | CS |
| 156 | 0.1075 | 68.253968254 | 0.1575 | 0.4498 | 0.0991 | 153480 | 0.24477567 | CS |
| 260 | 0.22075 | 498.870056497 | 0.04425 | 0.4498 | 0.026 | 218079 | 0.24626895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.265 | 0.017466 | 7.06 | 0.279 | 0.279 | 0.255 | 67760 |
| 1732746540 | 0.247534 | -0.018216 | -6.85 | 0.27 | 0.27 | 0.247534 | 151137 |
| 1732660140 | 0.26575 | 0.0031 | 1.18 | 0.2457 | 0.2659 | 0.2457 | 39601 |
| 1732573560 | 0.26265 | -0.0073 | -2.70 | 0.2687 | 0.275 | 0.26265 | 99709 |
| 1732314000 | 0.26995 | -0.00585 | -2.12 | 0.273 | 0.279575 | 0.25595 | 418536 |
| 1732227900 | 0.2758 | 0.0008 | 0.29 | 0.28 | 0.28 | 0.27 | 153873 |
| 1732141740 | 0.275 | 0 | 0.00 | 0.2753 | 0.2824999 | 0.275 | 50596 |
| 1732054800 | 0.275 | -0.00325 | -1.17 | 0.28115 | 0.29 | 0.27 | 321798 |
| 1731968640 | 0.27825 | -0.008375 | -2.92 | 0.29174 | 0.29174 | 0.27825 | 20807 |
| 1731709260 | 0.286625 | -0.020575 | -6.70 | 0.299 | 0.3 | 0.28 | 99323 |
| 1731622800 | 0.3071999 | 0.0073999 | 2.47 | 0.30765 | 0.31 | 0.30135 | 57439 |
| 1731536760 | 0.2998 | -0.0002 | -0.07 | 0.3003 | 0.3099 | 0.29 | 117540 |
| 1731450480 | 0.3 | 0.018819 | 6.69 | 0.2809 | 0.30374 | 0.2809 | 142781 |
| 1731363600 | 0.281181 | 0.015181 | 5.71 | 0.28 | 0.2889 | 0.2742 | 131981 |
| 1731104400 | 0.266 | -0.0191 | -6.70 | 0.278 | 0.2839999 | 0.266 | 164335 |
| 1731018540 | 0.2851 | 0.0051 | 1.82 | 0.28295 | 0.29 | 0.275 | 227050 |
| 1730931600 | 0.28 | -0.015 | -5.08 | 0.29 | 0.295 | 0.27015 | 258487 |
| 1730845680 | 0.295 | 0.0015 | 0.51 | 0.281 | 0.30582 | 0.281 | 58690 |
| 1730759160 | 0.2935 | -0.0004 | -0.14 | 0.3 | 0.305 | 0.2901 | 78095 |
| 1730496420 | 0.2939 | -0.0136 | -4.42 | 0.25 | 0.305 | 0.25 | 216385 |
| 1730409780 | 0.3075 | 0.01505 | 5.15 | 0.281 | 0.31 | 0.281 | 73445 |
| 1730323500 | 0.29245 | 0.00245 | 0.84 | 0.29 | 0.2932 | 0.29 | 61702 |
| 1730237280 | 0.29 | -0.0059 | -1.99 | 0.29 | 0.29505 | 0.2854999 | 70451 |
| 1730150880 | 0.2959 | -0.0052 | -1.73 | 0.28935 | 0.2964 | 0.2834999 | 21570 |
| 1729891500 | 0.3011 | -0.0009 | -0.30 | 0.3 | 0.30174 | 0.2857199 | 13341 |
| 1729805160 | 0.302 | -0.012 | -3.82 | 0.3064 | 0.3064 | 0.29804 | 23489 |
| 1729718940 | 0.314 | -0.006 | -1.88 | 0.314314 | 0.3184 | 0.30665 | 71633 |
| 1729632300 | 0.32 | 0.007 | 2.24 | 0.3142 | 0.32505 | 0.3101999 | 184802 |
| 1729545600 | 0.313 | 0.013 | 4.33 | 0.2906 | 0.32 | 0.2906 | 197940 |
| 1729286400 | 0.3 | 0.0049001 | 1.66 | 0.295 | 0.3 | 0.28691 | 66300 |
| 1729200000 | 0.2950999 | 0.0001 | 0.03 | 0.295 | 0.31 | 0.2901 | 144728 |
| 1729113960 | 0.295 | 0.019 | 6.88 | 0.2881 | 0.29505 | 0.2787 | 82453 |
| 1729027680 | 0.276 | -0.0005 | -0.18 | 0.2812 | 0.289 | 0.2531 | 121850 |
| 1728941220 | 0.2765 | 0.00707 | 2.62 | 0.2587 | 0.2765 | 0.251 | 28826 |
| 1728681900 | 0.26943 | -0.02097 | -7.22 | 0.2814 | 0.2814 | 0.2601 | 61230 |
| 1728595560 | 0.2904 | -0.011 | -3.65 | 0.30085 | 0.3049 | 0.289 | 80803 |
| 1728508800 | 0.3014 | -0.008 | -2.59 | 0.31 | 0.31 | 0.3005 | 140147 |
| 1728422580 | 0.3094 | 0.0074 | 2.45 | 0.3045 | 0.3106 | 0.2913 | 170451 |
| 1728336000 | 0.302 | 0.012 | 4.14 | 0.2511 | 0.3043 | 0.2511 | 221419 |
| 1728077220 | 0.29 | 0.0005 | 0.17 | 0.3069 | 0.3069 | 0.258 | 197039 |
| 1727990760 | 0.2895 | -0.0055 | -1.86 | 0.274 | 0.3 | 0.274 | 158577 |
| 1727904000 | 0.295 | -0.00077 | -0.26 | 0.295 | 0.30202 | 0.2812 | 251745 |
| 1727818140 | 0.29577 | 0.00418 | 1.43 | 0.3 | 0.31 | 0.2848 | 626394 |
| 1727731380 | 0.29159 | 0.040455 | 16.11 | 0.2482 | 0.299 | 0.2482 | 280941 |
| 1727472000 | 0.251135 | -0.002865 | -1.13 | 0.2538 | 0.2538 | 0.2482 | 47732 |
| 1727386200 | 0.254 | 0.0043 | 1.72 | 0.245 | 0.254 | 0.245 | 269889 |
| 1727299200 | 0.2497 | 0.00435 | 1.77 | 0.248 | 0.25 | 0.23 | 270133 |
| 1727212800 | 0.24535 | 0.01635 | 7.14 | 0.2212 | 0.25 | 0.2212 | 190200 |
| 1727126940 | 0.229 | 0.005995 | 2.69 | 0.2286 | 0.2411 | 0.2174 | 132117 |
| 1726867200 | 0.223005 | 0.019605 | 9.64 | 0.2016 | 0.2281 | 0.2016 | 160772 |
| 1726781220 | 0.2034 | 0.007045 | 3.59 | 0.1991 | 0.2049999 | 0.1928999 | 55778 |
| 1726694460 | 0.196355 | 0.00026 | 0.13 | 0.19985 | 0.19985 | 0.19485 | 18504 |
| 1726608240 | 0.196095 | -0.008205 | -4.02 | 0.2049999 | 0.2049999 | 0.19 | 54820 |
| 1726521720 | 0.2043 | 0.0155 | 8.21 | 0.19 | 0.2043 | 0.1805 | 287467 |
| 1726262940 | 0.1888 | 0.00241 | 1.29 | 0.1875 | 0.19 | 0.18 | 46495 |
| 1726176540 | 0.18639 | 0.01119 | 6.39 | 0.1917 | 0.1995 | 0.18639 | 85333 |
| 1726090140 | 0.1752 | -0.0048 | -2.67 | 0.1632 | 0.195 | 0.1632 | 55365 |
| 1726003500 | 0.18 | -0.01 | -5.26 | 0.1619 | 0.2 | 0.1619 | 55077 |
| 1725917160 | 0.19 | 0.0144 | 8.20 | 0.162 | 0.1932 | 0.162 | 85161 |
| 1725658020 | 0.1756 | -0.0133 | -7.04 | 0.1775 | 0.18 | 0.17 | 124386 |
| 1725571440 | 0.1889 | -0.001 | -0.53 | 0.18345 | 0.1897 | 0.1825 | 60859 |
| 1725485040 | 0.1899 | -0.0022 | -1.15 | 0.1995 | 0.1995 | 0.18194 | 62277 |
| 1725398880 | 0.1921 | 0.009225 | 5.04 | 0.171 | 0.1921 | 0.169839 | 196167 |
| 1725053340 | 0.182875 | -0.002825 | -1.52 | 0.165 | 0.1935 | 0.165 | 12566 |
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
