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 | 0.3124 | 22.6376811594 | 1.38 | 1.75 | 1.33 | 784201 | 1.64044166 | CS |
| 4 | 0.6624 | 64.3106796117 | 1.03 | 1.75 | 1.03 | 456873 | 1.43523236 | CS |
| 12 | 0.7824 | 85.978021978 | 0.91 | 1.75 | 0.9 | 247304 | 1.29294401 | CS |
| 26 | 0.5024 | 42.218487395 | 1.19 | 1.75 | 0.8214 | 275389 | 1.19586979 | CS |
| 52 | 0.2824 | 20.0283687943 | 1.41 | 1.9 | 0.8214 | 308799 | 1.3077146 | CS |
| 156 | 0.7124 | 72.693877551 | 0.98 | 3.55 | 0.7 | 828376 | 1.67734027 | CS |
| 260 | 1.4624 | 635.826086957 | 0.23 | 7.02 | 0.23 | 779864 | 2.08901705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.69 | 0.03 | 1.81 | 1.68 | 1.76 | 1.66 | 499370 |
| 1732231800 | 1.66 | -0.03 | -1.78 | 1.7 | 1.71 | 1.6 | 529960 |
| 1732145400 | 1.69 | 0.06 | 3.68 | 1.65 | 1.74 | 1.61 | 817793 |
| 1732059000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.75 | 1.58 | 527956 |
| 1731972600 | 1.66 | 0.26 | 18.57 | 1.42 | 1.72 | 1.4 | 1716900 |
| 1731713400 | 1.4 | -0.01 | -0.71 | 1.3799999 | 1.41 | 1.33 | 328398 |
| 1731627000 | 1.41 | 0.17 | 13.71 | 1.26 | 1.41 | 1.26 | 1454633 |
| 1731540600 | 1.24 | -0.08 | -6.06 | 1.28 | 1.31 | 1.225 | 303602 |
| 1731454200 | 1.32 | 0.12 | 10.00 | 1.22 | 1.34 | 1.2 | 471639 |
| 1731367800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2099 | 1.18 | 215673 |
| 1731108600 | 1.16 | 0 | 0.00 | 1.17 | 1.22 | 1.16 | 161372 |
| 1731022200 | 1.16 | -0.06 | -4.92 | 1.19 | 1.24 | 1.16 | 329003 |
| 1730935800 | 1.22 | -0.08 | -6.15 | 1.33 | 1.33 | 1.22 | 136311 |
| 1730849400 | 1.3 | 0.02 | 1.56 | 1.3 | 1.32 | 1.27 | 159033 |
| 1730763000 | 1.28 | 0.03 | 2.40 | 1.26 | 1.36 | 1.26 | 948209 |
| 1730500200 | 1.25 | 0.08 | 6.43 | 1.19 | 1.26 | 1.17 | 294687 |
| 1730413800 | 1.1745 | -0.01 | -0.47 | 1.18 | 1.18 | 1.1399999 | 113112 |
| 1730327400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 137981 |
| 1730241000 | 1.17 | 0.04 | 3.54 | 1.17 | 1.18 | 1.17 | 127723 |
| 1730154600 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.07 | 234433 |
| 1729895400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.09 | 1.03 | 129033 |
| 1729809000 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.02 | 47999 |
| 1729722600 | 1.02 | -0.03 | -2.86 | 1.04 | 1.0492999 | 1.02 | 87293 |
| 1729636200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.085 | 1.01 | 297396 |
| 1729549800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.05 | 187585 |
| 1729290600 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.0794999 | 74356 |
| 1729204200 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.0799 | 146423 |
| 1729117800 | 1.09 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 125266 |
| 1729031400 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.04 | 111018 |
| 1728945000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.084 | 1.04 | 127404 |
| 1728685800 | 1.08 | 0.08 | 8.00 | 1.02 | 1.08 | 1.01 | 288696 |
| 1728599400 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.9902 | 129217 |
| 1728513000 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.0063 | 100049 |
| 1728426600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.99 | 101491 |
| 1728340200 | 1.02 | -0.06 | -5.56 | 1.05 | 1.066 | 1.01 | 163051 |
| 1728081000 | 1.08 | 0.07 | 6.93 | 1.07 | 1.08 | 1.02 | 112875 |
| 1727994600 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 55033 |
| 1727908200 | 1.02 | -0.03 | -2.86 | 1.04 | 1.04 | 1.02 | 43893 |
| 1727821800 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0149999 | 52411 |
| 1727735400 | 1.02 | -0.03 | -2.86 | 1.05 | 1.08 | 1 | 245629 |
| 1727476200 | 1.05 | -0.02 | -1.87 | 1.06 | 1.11 | 1.05 | 239068 |
| 1727389800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.11 | 1.06 | 86392 |
| 1727303400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.07 | 74331 |
| 1727217000 | 1.08 | -0.04 | -3.57 | 1.11 | 1.1299999 | 1.08 | 132961 |
| 1727130600 | 1.12 | 0.02 | 1.82 | 1.12 | 1.137 | 1.09 | 88489 |
| 1726871400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.165 | 1.1 | 124337 |
| 1726785000 | 1.15 | 0.06 | 5.50 | 1.15 | 1.16 | 1.12 | 106500 |
| 1726698600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.15 | 1.09 | 172637 |
| 1726612200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.07 | 148856 |
| 1726525800 | 1.09 | 0.04 | 3.81 | 1.07 | 1.09 | 1.06 | 82745 |
| 1726266600 | 1.05 | -0.01 | -0.94 | 1.04 | 1.09 | 1.04 | 81811 |
| 1726180200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.1 | 1.01 | 150380 |
| 1726093800 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1 | 119203 |
| 1726007400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.9902 | 116197 |
| 1725921000 | 1.01 | 0.01 | 1.00 | 0.98 | 1.04 | 0.98 | 140594 |
| 1725661800 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 0.9935 | 64649 |
| 1725575400 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 1.01 | 70857 |
| 1725489000 | 1.01 | -0.06 | -5.61 | 1.05 | 1.07 | 1 | 199939 |
| 1725402600 | 1.07 | 0.13 | 13.32 | 0.96 | 1.1 | 0.96 | 628263 |
| 1725057000 | 0.9442 | 0.0341 | 3.75 | 0.91 | 0.9442 | 0.9 | 128217 |
| 1724970600 | 0.9101 | 0.0101 | 1.12 | 0.91 | 0.93 | 0.9 | 126417 |
| 1724884200 | 0.9 | -0.0114 | -1.25 | 0.93 | 0.949503 | 0.89 | 206940 |
| 1724797800 | 0.9114 | -0.0086 | -0.93 | 0.92 | 0.92 | 0.91 | 124883 |
| 1724711400 | 0.92 | -0.0477 | -4.93 | 0.9694 | 0.9694 | 0.8955 | 196615 |
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
