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 | 0.012728 | 3.182 | 0.4 | 0.4503 | 0.4 | 188980 | 0.42620052 | CS |
| 4 | -0.159872 | -27.9203632553 | 0.5726 | 0.5726 | 0.4 | 442209 | 0.47463535 | CS |
| 12 | -11.537272 | -96.546209205 | 11.95 | 22.49 | 0.4 | 2160934 | 4.02712567 | CS |
| 26 | -8.267272 | -95.2450691244 | 8.68 | 22.49 | 0.4 | 1172037 | 4.56272031 | CS |
| 52 | -3.287272 | -88.8451891892 | 3.7 | 22.49 | 0.4 | 924049 | 4.75350259 | CS |
| 156 | -3.287272 | -88.8451891892 | 3.7 | 22.49 | 0.4 | 924049 | 4.75350259 | CS |
| 260 | -3.287272 | -88.8451891892 | 3.7 | 22.49 | 0.4 | 924049 | 4.75350259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.412728 | -0.000172 | -0.04 | 0.401 | 0.4224 | 0.401 | 82856 |
| 1732750200 | 0.4129 | -0.0201 | -4.64 | 0.42 | 0.4211 | 0.4048 | 127066 |
| 1732663800 | 0.433 | 0.0126 | 3.00 | 0.4099999 | 0.4503 | 0.4 | 264457 |
| 1732577400 | 0.4204 | -0.0112 | -2.59 | 0.436 | 0.4489 | 0.42 | 185229 |
| 1732318200 | 0.4316 | 0.0179 | 4.33 | 0.4 | 0.4395 | 0.4 | 163538 |
| 1732231800 | 0.4137 | -0.0133 | -3.11 | 0.4099999 | 0.428299 | 0.4027009 | 199709 |
| 1732145400 | 0.427 | -0.007 | -1.61 | 0.46 | 0.46 | 0.4027 | 157409 |
| 1732059000 | 0.434 | -0.035 | -7.46 | 0.4549 | 0.457 | 0.4206 | 369431 |
| 1731972600 | 0.469 | -0.0043 | -0.91 | 0.48 | 0.489 | 0.4527 | 177966 |
| 1731713400 | 0.4733 | -0.0037 | -0.78 | 0.477 | 0.479999 | 0.45 | 133928 |
| 1731627000 | 0.477 | 0.008 | 1.71 | 0.45 | 0.4906 | 0.45 | 200926 |
| 1731540600 | 0.469 | -0.021 | -4.29 | 0.4797 | 0.49 | 0.45 | 428439 |
| 1731454200 | 0.49 | 0.01 | 2.08 | 0.5 | 0.519999 | 0.47 | 594932 |
| 1731367800 | 0.48 | -0.05 | -9.43 | 0.5044 | 0.524651 | 0.4607 | 2594707 |
| 1731108600 | 0.53 | 0.0337 | 6.79 | 0.4814 | 0.54 | 0.4814 | 407624 |
| 1731022200 | 0.4963 | 0.0455 | 10.09 | 0.47 | 0.523 | 0.4542 | 427284 |
| 1730935800 | 0.4508 | -0.0305 | -6.34 | 0.4612 | 0.4782 | 0.4404 | 387593 |
| 1730849400 | 0.4813 | 0.0013 | 0.27 | 0.451 | 0.5 | 0.45 | 266715 |
| 1730763000 | 0.48 | -0.07 | -12.73 | 0.55 | 0.557 | 0.44 | 974709 |
| 1730500200 | 0.55 | -0.0231 | -4.03 | 0.5726 | 0.5726 | 0.5305 | 291049 |
| 1730413800 | 0.5731 | -0.0159 | -2.70 | 0.5601 | 0.5799 | 0.55 | 274394 |
| 1730327400 | 0.589 | 0.0028 | 0.48 | 0.5719 | 0.5936 | 0.55 | 611076 |
| 1730241000 | 0.5862 | -0.0378 | -6.06 | 0.6122 | 0.6129 | 0.5499 | 716504 |
| 1730154600 | 0.624 | -0.0052 | -0.83 | 0.6292 | 0.6292 | 0.601 | 343812 |
| 1729895400 | 0.6292 | 0.0032 | 0.51 | 0.609 | 0.6292 | 0.6001 | 467355 |
| 1729809000 | 0.626 | -0.0215 | -3.32 | 0.62 | 0.64 | 0.60401 | 528552 |
| 1729722600 | 0.6475 | -0.0025 | -0.38 | 0.6506 | 0.669999 | 0.62 | 531578 |
| 1729636200 | 0.65 | -0.02 | -2.99 | 0.6514 | 0.6616 | 0.65 | 469704 |
| 1729549800 | 0.67 | -0.012 | -1.76 | 0.6766 | 0.6766 | 0.65 | 496137 |
| 1729290600 | 0.682 | -0.008 | -1.16 | 0.66 | 0.6878 | 0.66 | 493777 |
| 1729204200 | 0.6899999 | 0.007876 | 1.15 | 0.6899 | 0.6909999 | 0.66 | 573758 |
| 1729117800 | 0.6821239 | -0.014276 | -2.05 | 0.7216 | 0.7216 | 0.6655 | 1109649 |
| 1729031400 | 0.6964 | -0.0296 | -4.08 | 0.749 | 0.749 | 0.6911 | 742442 |
| 1728945000 | 0.726 | 0.0732 | 11.21 | 0.6541 | 0.77 | 0.6541 | 1716751 |
| 1728685800 | 0.6528 | -0.0172 | -2.57 | 0.666 | 0.68 | 0.6515 | 576240 |
| 1728599400 | 0.67 | -0.044001 | -6.16 | 0.725 | 0.725 | 0.6504 | 823559 |
| 1728513000 | 0.714001 | 1.0E-6 | 0.00 | 0.71 | 0.73 | 0.7078 | 540711 |
| 1728426600 | 0.714 | -0.0219 | -2.98 | 0.7445 | 0.756 | 0.714 | 449104 |
| 1728340200 | 0.7359 | -0.0106 | -1.42 | 0.76 | 0.78 | 0.7281 | 444077 |
| 1728081000 | 0.7465 | 0.0065 | 0.88 | 0.7771 | 0.7771 | 0.72 | 597311 |
| 1727994600 | 0.74 | 0.009 | 1.23 | 0.764 | 0.8016 | 0.74 | 713790 |
| 1727908200 | 0.731 | 0.011 | 1.53 | 0.74 | 0.76 | 0.72 | 882072 |
| 1727821800 | 0.72 | -0.053 | -6.86 | 0.7943 | 0.8 | 0.7 | 970369 |
| 1727735400 | 0.773 | -0.037 | -4.57 | 0.8286 | 0.8286 | 0.77 | 1510986 |
| 1727476200 | 0.81 | -0.04 | -4.71 | 0.88 | 0.88 | 0.77 | 2091950 |
| 1727389800 | 0.85 | -0.3 | -26.09 | 0.6562 | 0.85 | 0.6562 | 13231786 |
| 1727303400 | 1.15 | -0.07 | -5.74 | 1.27 | 1.3899999 | 1.15 | 1773195 |
| 1727217000 | 1.22 | -0.1 | -7.58 | 1.35 | 1.3799999 | 1.18 | 1864137 |
| 1727130600 | 1.32 | -0.1 | -7.04 | 1.46 | 1.5186 | 1.3 | 1546286 |
| 1726871400 | 1.42 | 0.04 | 2.90 | 1.46 | 1.75 | 1.32 | 6848821 |
| 1726785000 | 1.3799999 | 0.25 | 22.12 | 1.23 | 1.57 | 1.22 | 8453776 |
| 1726698600 | 1.1299999 | -0.36 | -24.16 | 1.48 | 1.48 | 1.1 | 4037691 |
| 1726612200 | 1.49 | -0.09 | -5.70 | 1.59 | 1.65 | 1.42 | 2598437 |
| 1726525800 | 1.58 | -0.34 | -17.71 | 1.85 | 1.85 | 1.58 | 2593321 |
| 1726266600 | 1.92 | -0.16 | -7.69 | 1.8 | 2.2 | 1.6 | 7884042 |
| 1726180200 | 2.08 | -11.03 | -84.13 | 5.5 | 5.78 | 0.76 | 26265161 |
| 1726093800 | 13.11 | -7.29 | -35.74 | 21.54 | 22.49 | 13.11 | 8485699 |
| 1726007400 | 20.4 | 0.12 | 0.59 | 19.87 | 21.9 | 18.5 | 6479196 |
| 1725921000 | 20.28 | 2.95 | 17.02 | 16.07 | 20.28 | 13.53 | 5628656 |
| 1725661800 | 17.33 | 5.19 | 42.75 | 11.95 | 17.44 | 11.74 | 660445 |
| 1725575400 | 12.14 | 3.07 | 33.85 | 9.22 | 12.8 | 8.66 | 1273910 |
| 1725489000 | 9.07 | 1.4 | 18.25 | 7.31 | 9.48 | 7.31 | 2028952 |
| 1725402600 | 7.67 | 0.45 | 6.23 | 7.17 | 7.69 | 7.1 | 1044140 |
| 1725057000 | 7.22 | 0.26 | 3.74 | 6.8 | 7.71 | 6.8 | 532145 |
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
