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 | 0.0046 | 7.30158730159 | 0.063 | 0.089 | 0.063 | 336605 | 0.06824222 | CS |
| 4 | 0.0135 | 24.9537892791 | 0.0541 | 0.089 | 0.052 | 390403 | 0.06337319 | CS |
| 12 | 0.0065 | 10.6382978723 | 0.0611 | 0.1395 | 0.0413 | 601271 | 0.07180376 | CS |
| 26 | -0.1114 | -62.2346368715 | 0.179 | 0.18 | 0.031 | 542093 | 0.08071624 | CS |
| 52 | -0.1114 | -62.2346368715 | 0.179 | 0.18 | 0.031 | 542093 | 0.08071624 | CS |
| 156 | -0.1114 | -62.2346368715 | 0.179 | 0.18 | 0.031 | 542093 | 0.08071624 | CS |
| 260 | -0.1114 | -62.2346368715 | 0.179 | 0.18 | 0.031 | 542093 | 0.08071624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0661 | -0.0039 | -5.57 | 0.07 | 0.079 | 0.0655 | 212907 |
| 1732746540 | 0.07 | 0.003 | 4.48 | 0.065 | 0.0799 | 0.064 | 169228 |
| 1732660140 | 0.067 | -0.002 | -2.90 | 0.0799 | 0.0799 | 0.063 | 286043 |
| 1732573560 | 0.069 | -0.001 | -1.43 | 0.063 | 0.089 | 0.063 | 678242 |
| 1732314000 | 0.07 | 0.00725 | 11.55 | 0.0605 | 0.0859999 | 0.0605 | 996131 |
| 1732227900 | 0.06275 | -0.00525 | -7.72 | 0.068 | 0.074 | 0.0605 | 184672 |
| 1732141740 | 0.068 | 0.0031 | 4.78 | 0.0615 | 0.076 | 0.0592 | 470686 |
| 1732054800 | 0.0649 | -0.00045 | -0.69 | 0.0745 | 0.075 | 0.062 | 177377 |
| 1731968640 | 0.06535 | 0.00135 | 2.11 | 0.064 | 0.0774 | 0.0621 | 333557 |
| 1731709260 | 0.064 | 0.003 | 4.92 | 0.0618 | 0.072 | 0.059 | 507709 |
| 1731622800 | 0.061 | 0 | 0.00 | 0.057 | 0.074 | 0.057 | 293839 |
| 1731536760 | 0.061 | 0.004 | 7.02 | 0.0585 | 0.061 | 0.057 | 271841 |
| 1731450480 | 0.057 | -0.003 | -5.00 | 0.0561 | 0.068 | 0.056 | 186513 |
| 1731363600 | 0.06 | 0.0005 | 0.84 | 0.06 | 0.07 | 0.0546 | 426803 |
| 1731104400 | 0.0595 | 0.0054 | 9.98 | 0.0595 | 0.078 | 0.052 | 1236590 |
| 1731018540 | 0.0541 | -0.0009 | -1.64 | 0.0541 | 0.06 | 0.053 | 289175 |
| 1730931600 | 0.055 | -0.005 | -8.33 | 0.0615 | 0.06755 | 0.055 | 434037 |
| 1730845680 | 0.06 | 0.0057 | 10.50 | 0.0542 | 0.063 | 0.0541 | 173362 |
| 1730759160 | 0.0543 | 0.0002 | 0.37 | 0.0541 | 0.06 | 0.0541 | 88945 |
| 1730496420 | 0.0541 | -0.0045 | -7.68 | 0.0562 | 0.063 | 0.052 | 355304 |
| 1730409780 | 0.0586 | -0.0014 | -2.33 | 0.058775 | 0.05965 | 0.0562 | 95921 |
| 1730323500 | 0.06 | 0.0033 | 5.82 | 0.0562 | 0.0665 | 0.0562 | 339065 |
| 1730237280 | 0.0567 | -0.0033 | -5.50 | 0.0553 | 0.0649 | 0.0553 | 301058 |
| 1730150880 | 0.06 | 0.0008 | 1.35 | 0.0587 | 0.07 | 0.0535 | 1054135 |
| 1729891500 | 0.0592 | -0.0028 | -4.52 | 0.0622 | 0.075 | 0.0541 | 1650472 |
| 1729805160 | 0.062 | -0.0131 | -17.44 | 0.0680999 | 0.084 | 0.061 | 905240 |
| 1729718940 | 0.0751 | 0.0031 | 4.31 | 0.0829 | 0.085 | 0.068 | 550740 |
| 1729632300 | 0.072 | -0.013 | -15.29 | 0.08 | 0.1095 | 0.061 | 2064277 |
| 1729545600 | 0.085 | 0.0232 | 37.54 | 0.063 | 0.1 | 0.057 | 4537916 |
| 1729286400 | 0.0618 | 0.0107 | 20.94 | 0.0471 | 0.069 | 0.0471 | 451028 |
| 1729200000 | 0.0511 | -0.0034 | -6.24 | 0.0549 | 0.06 | 0.049 | 669870 |
| 1729113960 | 0.0545 | -0.0075 | -12.10 | 0.062 | 0.062 | 0.0462 | 1052397 |
| 1729027680 | 0.062 | -0.0024 | -3.73 | 0.0641 | 0.074 | 0.055 | 306693 |
| 1728941220 | 0.0644 | -0.0036 | -5.29 | 0.0675 | 0.076 | 0.053 | 498328 |
| 1728681900 | 0.068 | -0.0108 | -13.71 | 0.066 | 0.084 | 0.06 | 517341 |
| 1728595560 | 0.0788 | -0.01125 | -12.49 | 0.0911 | 0.0911 | 0.042 | 1950121 |
| 1728508800 | 0.09005 | -0.02055 | -18.58 | 0.1195 | 0.1195 | 0.0867 | 557449 |
| 1728422580 | 0.1106 | 0.0106 | 10.60 | 0.1295 | 0.138 | 0.092 | 2177981 |
| 1728336000 | 0.1 | 0.04 | 66.67 | 0.062 | 0.1395 | 0.062 | 2989041 |
| 1728077220 | 0.06 | 0.012 | 25.00 | 0.049 | 0.11 | 0.046 | 1308964 |
| 1727990760 | 0.048 | -0.0001 | -0.21 | 0.0480999 | 0.055 | 0.047 | 36108 |
| 1727904000 | 0.0480999 | -0.0019 | -3.80 | 0.07 | 0.07 | 0.048 | 8765 |
| 1727818140 | 0.05 | 0.0015 | 3.09 | 0.06 | 0.069 | 0.049 | 318508 |
| 1727731380 | 0.0485 | 0.0005 | 1.04 | 0.05855 | 0.069 | 0.0480999 | 180773 |
| 1727472000 | 0.048 | -0.005 | -9.43 | 0.06 | 0.06 | 0.0413 | 110059 |
| 1727386200 | 0.053 | 0.005 | 10.42 | 0.048 | 0.0549 | 0.0423 | 174859 |
| 1727299200 | 0.048 | 0.003 | 6.67 | 0.0454 | 0.05 | 0.045 | 122529 |
| 1727212800 | 0.045 | -0.006 | -11.76 | 0.0496 | 0.0503 | 0.0416 | 146420 |
| 1727126940 | 0.0509999 | -0.0005 | -0.97 | 0.047 | 0.0509999 | 0.047 | 69562 |
| 1726867200 | 0.0515 | -0.0034 | -6.19 | 0.049 | 0.063 | 0.046 | 411793 |
| 1726781220 | 0.0549 | 0.0094 | 20.66 | 0.052 | 0.065 | 0.048 | 460390 |
| 1726694460 | 0.0455 | -0.0043 | -8.63 | 0.0485 | 0.0535 | 0.0455 | 141853 |
| 1726608240 | 0.0497999 | -0.0062 | -11.07 | 0.0509999 | 0.06 | 0.0441 | 534738 |
| 1726521720 | 0.056 | 0 | 0.00 | 0.0521 | 0.06 | 0.0511 | 215455 |
| 1726262940 | 0.056 | -0.0012 | -2.10 | 0.0509999 | 0.07 | 0.0509999 | 235911 |
| 1726176540 | 0.0572 | 0.0017 | 3.06 | 0.054 | 0.063 | 0.0509999 | 112132 |
| 1726090140 | 0.0555 | -0.002 | -3.48 | 0.0613 | 0.063 | 0.053 | 70328 |
| 1726003500 | 0.0575 | -0.0007 | -1.20 | 0.0582 | 0.065 | 0.0509999 | 234985 |
| 1725917160 | 0.0582 | -0.0018 | -3.00 | 0.0611 | 0.0611 | 0.0515 | 138852 |
| 1725658020 | 0.06 | 0.004 | 7.14 | 0.054 | 0.068 | 0.05 | 244594 |
| 1725571440 | 0.056 | -0.006 | -9.68 | 0.06 | 0.0635 | 0.052 | 357807 |
| 1725485040 | 0.062 | -0.003 | -4.62 | 0.0738 | 0.079 | 0.062 | 150947 |
| 1725398880 | 0.065 | -0.013 | -16.67 | 0.0585 | 0.08 | 0.057 | 572453 |
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
