Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0588 | 6.75784392599 | 0.8701 | 1.08 | 0.8217 | 53705 | 0.88197989 | CS |
| 4 | -0.1711 | -15.5545454545 | 1.1 | 1.115 | 0.8217 | 31921 | 0.92417554 | CS |
| 12 | -0.2311 | -19.9224137931 | 1.16 | 1.65 | 0.8217 | 74779 | 1.18582747 | CS |
| 26 | -0.2111 | -18.5175438596 | 1.14 | 1.65 | 0.8217 | 44679 | 1.18997733 | CS |
| 52 | -0.1311 | -12.3679245283 | 1.06 | 1.82 | 0.8217 | 54658 | 1.28230996 | CS |
| 156 | -2.4511 | -72.5177514793 | 3.38 | 3.4699 | 0.8217 | 54118 | 1.54979851 | CS |
| 260 | 0.2395 | 34.740353931 | 0.6894 | 30.99 | 0.58 | 381061 | 8.6497544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 0.844449 | -0.056351 | -6.26 | 0.9388 | 0.98 | 0.8217 | 135239 |
| 1742941800 | 0.9008 | -0.0592 | -6.17 | 0.97 | 0.97 | 0.8706 | 72226 |
| 1742855400 | 0.96 | 0 | 0.00 | 1.08 | 1.08 | 0.95 | 36520 |
| 1742596200 | 0.96 | 0.0788 | 8.94 | 0.8777 | 0.96 | 0.849931 | 11246 |
| 1742509800 | 0.8812 | 0.0112 | 1.29 | 0.8701 | 0.91 | 0.8701 | 13296 |
| 1742423400 | 0.87 | 0.0003 | 0.03 | 0.84 | 0.91 | 0.84 | 10454 |
| 1742337000 | 0.8697 | -0.0003 | -0.03 | 0.8711 | 0.899699 | 0.8648 | 15227 |
| 1742250600 | 0.87 | 0.0075 | 0.87 | 0.8599 | 0.9199 | 0.8599 | 73962 |
| 1741991400 | 0.8625 | -0.0583 | -6.33 | 0.92 | 0.95 | 0.8625 | 50074 |
| 1741905000 | 0.9208 | -0.0229 | -2.43 | 0.94 | 0.95 | 0.9208 | 29632 |
| 1741818600 | 0.9437 | -0.0227 | -2.35 | 0.97 | 0.97 | 0.94 | 9616 |
| 1741732200 | 0.9664 | -0.0936 | -8.83 | 1.0699 | 1.0699 | 0.9413 | 62864 |
| 1741645800 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1008 | 1.05 | 13681 |
| 1741390200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.07 | 9320 |
| 1741303800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 2749 |
| 1741217400 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1.055 | 12275 |
| 1741131000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 13669 |
| 1741044600 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1091 | 1.042 | 12612 |
| 1740785400 | 1.07 | -0 | -0.30 | 1.08 | 1.08 | 1.03 | 37872 |
| 1740699000 | 1.0732 | -0.02 | -1.54 | 1.1 | 1.115 | 1.07 | 15881 |
| 1740612600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.09 | 17478 |
| 1740526200 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.15 | 1.07 | 35393 |
| 1740439800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1299999 | 45705 |
| 1740180600 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.2 | 1.1299999 | 9208 |
| 1740094200 | 1.15 | 0 | 0.02 | 1.15 | 1.19 | 1.1403 | 2326 |
| 1740007800 | 1.1498 | 0.02 | 1.75 | 1.16 | 1.1699 | 1.1299999 | 11144 |
| 1739921400 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.19 | 1.1299999 | 15019 |
| 1739575800 | 1.18 | -0.01 | -0.84 | 1.21 | 1.21 | 1.18 | 3735 |
| 1739489400 | 1.19 | 0.01 | 0.85 | 1.17 | 1.21 | 1.16 | 13599 |
| 1739403000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.21 | 1.17 | 32961 |
| 1739316600 | 1.17 | 0 | 0.00 | 1.18 | 1.23 | 1.17 | 8744 |
| 1739230200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.15 | 26191 |
| 1738971000 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2474 | 1.18 | 10263 |
| 1738884600 | 1.22 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 9821 |
| 1738798200 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.21 | 29310 |
| 1738711800 | 1.26 | -0.04 | -3.08 | 1.28 | 1.3 | 1.23 | 67812 |
| 1738625400 | 1.3 | 0.14 | 12.07 | 1.1299999 | 1.3960999 | 1.1299999 | 234557 |
| 1738366200 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.15 | 35769 |
| 1738279800 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.18 | 1.1299999 | 30321 |
| 1738193400 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.16 | 1.12 | 29630 |
| 1738107000 | 1.15 | -0.03 | -2.56 | 1.2 | 1.2 | 1.1299999 | 46933 |
| 1738020600 | 1.1802 | -0.03 | -2.50 | 1.18 | 1.22 | 1.17 | 35231 |
| 1737761400 | 1.2105 | 0 | 0.04 | 1.2 | 1.24 | 1.2 | 46561 |
| 1737675000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588600 | 1.21 | -0.04 | -3.20 | 1.23 | 1.2943 | 1.19 | 159930 |
| 1737502200 | 1.25 | 0.07 | 5.57 | 1.2 | 1.65 | 1.19 | 1722448 |
| 1737156600 | 1.184 | -0.02 | -1.33 | 1.18 | 1.2252 | 1.16 | 22582 |
| 1737070200 | 1.2 | 0 | 0.00 | 1.2 | 1.2365 | 1.19 | 46579 |
| 1736983800 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2 | 1.169 | 47336 |
| 1736897400 | 1.17 | -0.07 | -5.65 | 1.23 | 1.23 | 1.16 | 56824 |
| 1736811000 | 1.24 | 0.05 | 4.20 | 1.2 | 1.27 | 1.19 | 189631 |
| 1736551800 | 1.19 | -0.06 | -4.80 | 1.23 | 1.28 | 1.18 | 93963 |
| 1736379000 | 1.25 | 0.04 | 3.31 | 1.18 | 1.43 | 1.18 | 320983 |
| 1736292600 | 1.21 | 0.03 | 2.53 | 1.2 | 1.228 | 1.17 | 24617 |
| 1736206200 | 1.1801 | 0.02 | 1.73 | 1.19 | 1.2 | 1.16 | 21624 |
| 1735947000 | 1.16 | -0.02 | -1.78 | 1.19 | 1.194 | 1.16 | 13672 |
| 1735860600 | 1.181 | 0.02 | 1.80 | 1.16 | 1.2 | 1.16 | 20451 |
| 1735687800 | 1.1601 | 0.02 | 1.76 | 1.16 | 1.17 | 1.1299999 | 44997 |
| 1735601400 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.24 | 1.1 | 72309 |
| 1735342200 | 1.16 | -0.01 | -0.51 | 1.17 | 1.17 | 1.11 | 38115 |
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
