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 | 0.0025 | 0.786163522013 | 0.318 | 0.355 | 0.3 | 193597 | 0.32265715 | CS |
| 4 | -0.00455 | -1.39978464852 | 0.32505 | 0.432 | 0.27 | 253899 | 0.35183544 | CS |
| 12 | 0.0618 | 23.8886741399 | 0.2587 | 0.432 | 0.0001 | 352359 | 0.35508436 | CS |
| 26 | -0.0047 | -1.44526445264 | 0.3252 | 0.432 | 0.0001 | 217490 | 0.33330421 | CS |
| 52 | 0.2055 | 178.695652174 | 0.115 | 0.62 | 0.0001 | 220799 | 0.35056031 | CS |
| 156 | 0.1981 | 161.846405229 | 0.1224 | 0.62 | 0.0001 | 219888 | 0.35047888 | CS |
| 260 | 0.1981 | 161.846405229 | 0.1224 | 0.62 | 0.0001 | 219888 | 0.35047888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.3205 | 0.0032 | 1.01 | 0.31566 | 0.333 | 0.304 | 107815 |
| 1740003960 | 0.3173 | -0.0007 | -0.22 | 0.3 | 0.3173 | 0.3 | 256043 |
| 1739917740 | 0.318 | -0.012 | -3.64 | 0.3 | 0.337 | 0.3 | 241243 |
| 1739572020 | 0.33 | -0.0042 | -1.26 | 0.3459999 | 0.355 | 0.325 | 167466 |
| 1739485320 | 0.3342 | 0.01115 | 3.45 | 0.318 | 0.339 | 0.318 | 109634 |
| 1739398920 | 0.32305 | -0.02695 | -7.70 | 0.34086 | 0.3479999 | 0.305 | 302610 |
| 1739312940 | 0.35 | -0.065 | -15.66 | 0.4094 | 0.432 | 0.341 | 216145 |
| 1739226000 | 0.415 | -0.01152 | -2.70 | 0.399 | 0.4288 | 0.3621 | 574274 |
| 1738967160 | 0.42652 | 0.09572 | 28.94 | 0.323 | 0.43 | 0.323 | 1081381 |
| 1738880400 | 0.3308 | 0.0008 | 0.24 | 0.33 | 0.3399 | 0.314678 | 239081 |
| 1738794000 | 0.33 | -0.0193 | -5.53 | 0.356 | 0.356 | 0.33 | 35035 |
| 1738708080 | 0.3493 | 0.04155 | 13.50 | 0.3 | 0.3493 | 0.3 | 50453 |
| 1738621740 | 0.30775 | -0.01585 | -4.90 | 0.31 | 0.3217999 | 0.2829 | 80789 |
| 1738362000 | 0.3236 | 0.0270001 | 9.10 | 0.297 | 0.3236 | 0.297 | 50320 |
| 1738276080 | 0.2965999 | 0.0050999 | 1.75 | 0.307 | 0.3248 | 0.2958 | 176192 |
| 1738189740 | 0.2915 | -0.0185 | -5.97 | 0.31805 | 0.3207999 | 0.2863 | 297937 |
| 1738103280 | 0.31 | 0.03 | 10.71 | 0.29 | 0.33 | 0.2865 | 314244 |
| 1738016820 | 0.28 | -0.05 | -15.15 | 0.3175 | 0.3175 | 0.27 | 386344 |
| 1737757440 | 0.33 | 0.0046501 | 1.43 | 0.33614 | 0.339 | 0.32055 | 143027 |
| 1737671220 | 0.3253499 | -0.00325 | -0.99 | 0.32505 | 0.3367 | 0.309 | 101866 |
| 1737584640 | 0.3286 | 0.0015 | 0.46 | 0.2817 | 0.3371 | 0.2817 | 227360 |
| 1737498540 | 0.3271 | -0.0129 | -3.79 | 0.32 | 0.3503 | 0.32 | 223958 |
| 1737152880 | 0.34 | -0.0001 | -0.03 | 0.35 | 0.35 | 0.32 | 63844 |
| 1737066420 | 0.3401 | -0.0099 | -2.83 | 0.36 | 0.36 | 0.338 | 150093 |
| 1736979720 | 0.35 | -0.0227 | -6.09 | 0.373 | 0.373 | 0.3451 | 142010 |
| 1736893380 | 0.3726999 | -0.0068 | -1.79 | 0.3847999 | 0.3847999 | 0.3477 | 260161 |
| 1736806800 | 0.3795 | -0.01978 | -4.95 | 0.40085 | 0.40466 | 0.3706999 | 250776 |
| 1736547720 | 0.39928 | 0.02428 | 6.47 | 0.4 | 0.41695 | 0.385 | 465415 |
| 1736375340 | 0.375 | 0.0052 | 1.41 | 0.3537 | 0.3763599 | 0.3491 | 180055 |
| 1736288940 | 0.3698 | -0.01925 | -4.95 | 0.395 | 0.395 | 0.35 | 194980 |
| 1736202360 | 0.38905 | 0.00905 | 2.38 | 0.39 | 0.39455 | 0.3545 | 412938 |
| 1735942980 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.3463 | 735076 |
| 1735856700 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.304 | 213860 |
| 1735683960 | 0.36 | 0.0277 | 8.34 | 0.330381 | 0.36 | 0.3028 | 513395 |
| 1735597740 | 0.3323 | -0.00295 | -0.88 | 0.2865 | 0.3532 | 0.2865 | 185417 |
| 1735338000 | 0.33525 | -0.0198 | -5.58 | 0.355 | 0.3575 | 0.33525 | 116568 |
| 1735252020 | 0.35505 | 0.01755 | 5.20 | 0.3827 | 0.3827 | 0.335 | 145601 |
| 1735078200 | 0.3375 | 0.0038 | 1.14 | 0.355 | 0.3575 | 0.33 | 232199 |
| 1734992400 | 0.3337 | -0.0313 | -8.58 | 0.35026 | 0.3657 | 0.325 | 147533 |
| 1734733200 | 0.365 | 0.0200001 | 5.80 | 0.33508 | 0.365 | 0.3209 | 404884 |
| 1734646800 | 0.3449999 | -0.0203 | -5.56 | 0.3625 | 0.3723 | 0.3209 | 381021 |
| 1734560940 | 0.3653 | -0.0247 | -6.33 | 0.42 | 0.42 | 0.35345 | 699289 |
| 1734474360 | 0.39 | 0.02115 | 5.73 | 0.3674 | 0.4 | 0.33 | 1063795 |
| 1734388140 | 0.36885 | -0.01065 | -2.81 | 0.0001 | 0.4 | 0.0001 | 872430 |
| 1734128940 | 0.3795 | 0.0094 | 2.54 | 0.3795 | 0.3795 | 0.354 | 459429 |
| 1734042480 | 0.3701 | 0.0001 | 0.03 | 0.3609 | 0.3794 | 0.359532 | 546056 |
| 1733955900 | 0.37 | 0.0250001 | 7.25 | 0.3368 | 0.3794 | 0.32 | 1033396 |
| 1733869200 | 0.3449999 | -0.005 | -1.43 | 0.3579 | 0.3805 | 0.3353999 | 345488 |
| 1733782800 | 0.35 | 0.025 | 7.69 | 0.3433 | 0.3807 | 0.34 | 1327916 |
| 1733523600 | 0.325 | 0.022 | 7.26 | 0.2853 | 0.3271 | 0.2853 | 534793 |
| 1733437500 | 0.303 | 0.0002 | 0.07 | 0.3117 | 0.3117 | 0.2900499 | 284423 |
| 1733350980 | 0.3028 | 0.0028 | 0.93 | 0.2984 | 0.3142 | 0.29695 | 308867 |
| 1733264700 | 0.3 | 0.010857 | 3.75 | 0.292 | 0.3375 | 0.28105 | 489939 |
| 1733178180 | 0.289143 | 0.006943 | 2.46 | 0.2385 | 0.289143 | 0.2385 | 541012 |
| 1732918200 | 0.2822 | 0.0252 | 9.81 | 0.2587 | 0.295 | 0.2587 | 49338 |
| 1732746540 | 0.257 | -0.0255 | -9.03 | 0.2824999 | 0.2824999 | 0.257 | 184359 |
| 1732660140 | 0.2824999 | 0.0235999 | 9.12 | 0.25602 | 0.2824999 | 0.25602 | 166946 |
| 1732573560 | 0.2589 | -0.027325 | -9.55 | 0.289971 | 0.315 | 0.2431 | 214889 |
| 1732314000 | 0.286225 | -0.011675 | -3.92 | 0.281 | 0.3201 | 0.2723 | 371103 |
| 1732227900 | 0.2979 | 0.0083 | 2.87 | 0.2848 | 0.3175 | 0.265 | 525388 |
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
