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 | 0.0249 | 8.64583333333 | 0.288 | 0.329 | 0.2751 | 5473100 | 0.30716233 | CS |
| 4 | -0.0371 | -10.6 | 0.35 | 0.369 | 0.2751 | 5150873 | 0.3189396 | CS |
| 12 | -0.0711 | -18.515625 | 0.384 | 0.568 | 0.2751 | 5239480 | 0.35715006 | CS |
| 26 | -0.1569 | -33.3971902937 | 0.4698 | 0.568 | 0.2751 | 3264078 | 0.37208158 | CS |
| 52 | -0.2906 | -48.1524440762 | 0.6035 | 0.75 | 0.2751 | 2854863 | 0.45453076 | CS |
| 156 | -3.2071 | -91.1107954545 | 3.52 | 3.89 | 0.2751 | 4676107 | 1.35703593 | CS |
| 260 | -0.6671 | -68.0714285714 | 0.98 | 5.56 | 0.2751 | 8475907 | 2.31306412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.316 | -0.0067 | -2.08 | 0.3184 | 0.325 | 0.312 | 3164264 |
| 1732231800 | 0.3227 | 0.0054 | 1.70 | 0.31 | 0.329 | 0.31 | 4520160 |
| 1732145400 | 0.3173 | -0.0004 | -0.13 | 0.3 | 0.3278 | 0.2958 | 6737933 |
| 1732059000 | 0.3177 | 0.0156 | 5.16 | 0.3 | 0.3199 | 0.3 | 3734270 |
| 1731972600 | 0.3021 | 0.019 | 6.71 | 0.2849999 | 0.3054 | 0.2839 | 6307172 |
| 1731713400 | 0.2831 | -0.0005 | -0.18 | 0.288 | 0.291 | 0.2751 | 6065964 |
| 1731627000 | 0.2836 | -0.0156 | -5.21 | 0.3 | 0.3049 | 0.2797 | 7414268 |
| 1731540600 | 0.2992 | -0.0158 | -5.02 | 0.3015 | 0.3119 | 0.2751 | 8463550 |
| 1731454200 | 0.315 | -0.0084 | -2.60 | 0.32 | 0.32 | 0.3 | 5769388 |
| 1731367800 | 0.3234 | 0.0149 | 4.83 | 0.315 | 0.33 | 0.3028 | 6362640 |
| 1731108600 | 0.3085 | -0.0442 | -12.53 | 0.3439999 | 0.3449999 | 0.3022 | 10154687 |
| 1731022200 | 0.3527 | 0.0199 | 5.98 | 0.3328 | 0.3619 | 0.33 | 6583591 |
| 1730935800 | 0.3328 | -0.0014 | -0.42 | 0.3446 | 0.3446 | 0.33 | 4193619 |
| 1730849400 | 0.3342 | -0.0029 | -0.86 | 0.3372 | 0.342 | 0.33 | 3474533 |
| 1730763000 | 0.3371 | -0.0026 | -0.77 | 0.3375 | 0.3433 | 0.3353 | 2005412 |
| 1730500200 | 0.3397 | 0.0014 | 0.41 | 0.3384 | 0.35 | 0.335 | 2325337 |
| 1730413800 | 0.3383 | -0.0039 | -1.14 | 0.3449999 | 0.3477 | 0.334 | 3240718 |
| 1730327400 | 0.3422 | -0.0073 | -2.09 | 0.35 | 0.369 | 0.342 | 3537509 |
| 1730241000 | 0.3495 | 0.0047 | 1.36 | 0.3448 | 0.3545 | 0.3407 | 2502815 |
| 1730154600 | 0.3448 | 0.0068 | 2.01 | 0.3374 | 0.3585 | 0.3374 | 4217787 |
| 1729895400 | 0.338 | -0.0104 | -2.99 | 0.35 | 0.35 | 0.33 | 5406104 |
| 1729809000 | 0.3484 | 0.0057 | 1.66 | 0.3466 | 0.352 | 0.34 | 3246650 |
| 1729722600 | 0.3427 | -0.0203 | -5.59 | 0.3551 | 0.3618 | 0.3385 | 3740482 |
| 1729636200 | 0.363 | 0.0127 | 3.63 | 0.3503 | 0.3638 | 0.3503 | 2416300 |
| 1729549800 | 0.3503 | -0.0082 | -2.29 | 0.3584 | 0.36 | 0.3449999 | 2207051 |
| 1729290600 | 0.3585 | 0.0085 | 2.43 | 0.3487 | 0.3588 | 0.346601 | 2098837 |
| 1729204200 | 0.35 | -0.0052 | -1.46 | 0.35 | 0.3599 | 0.341 | 2634945 |
| 1729117800 | 0.3552 | 0.0032 | 0.91 | 0.3495 | 0.3569 | 0.338 | 3045472 |
| 1729031400 | 0.352 | -0.01 | -2.76 | 0.3597 | 0.366 | 0.3413 | 4363531 |
| 1728945000 | 0.362 | 0.008 | 2.26 | 0.36 | 0.385 | 0.3479999 | 5755800 |
| 1728685800 | 0.354 | 0.0241 | 7.31 | 0.3323 | 0.3668 | 0.3323 | 6182692 |
| 1728599400 | 0.3299 | -0.0092 | -2.71 | 0.3375 | 0.34 | 0.326 | 3752150 |
| 1728513000 | 0.3391 | 0.0036 | 1.07 | 0.3321 | 0.3464 | 0.328 | 2659284 |
| 1728426600 | 0.3355 | -0.0063 | -1.84 | 0.3401 | 0.354 | 0.335 | 2862937 |
| 1728340200 | 0.3418 | -0.0012 | -0.35 | 0.3434 | 0.3588 | 0.3381 | 3698767 |
| 1728081000 | 0.343 | 0.01 | 3.00 | 0.339 | 0.3496 | 0.33 | 2866163 |
| 1727994600 | 0.333 | -0.0023 | -0.69 | 0.3358 | 0.3358 | 0.3281 | 3754221 |
| 1727908200 | 0.3353 | -0.0018 | -0.53 | 0.336 | 0.3431 | 0.33 | 2851537 |
| 1727821800 | 0.3371 | -0.0126 | -3.60 | 0.3497 | 0.35 | 0.336 | 3902395 |
| 1727735400 | 0.3497 | 0.0004 | 0.11 | 0.3493 | 0.3585 | 0.3418 | 2916006 |
| 1727476200 | 0.3493 | 0.0029 | 0.84 | 0.349 | 0.3505 | 0.3411 | 3758087 |
| 1727389800 | 0.3464 | -0.0136 | -3.78 | 0.3553 | 0.3585 | 0.335 | 5525080 |
| 1727303400 | 0.36 | 0.0140001 | 4.05 | 0.349 | 0.3621 | 0.338 | 5227181 |
| 1727217000 | 0.3459999 | -0.0019 | -0.55 | 0.3452 | 0.3552 | 0.34 | 4405688 |
| 1727130600 | 0.3479 | -0.0122 | -3.39 | 0.3608 | 0.372 | 0.34 | 5892840 |
| 1726871400 | 0.3600999 | -0.0074 | -2.01 | 0.3831 | 0.3855 | 0.35 | 9272198 |
| 1726785000 | 0.3675 | -0.0426 | -10.39 | 0.4164 | 0.4164 | 0.34 | 17575098 |
| 1726698600 | 0.4101 | -0.0253 | -5.81 | 0.4852 | 0.49 | 0.385 | 13229662 |
| 1726612200 | 0.4354 | 0.0408 | 10.34 | 0.4164 | 0.5679999 | 0.4155 | 44065835 |
| 1726525800 | 0.3946 | -0.0154 | -3.76 | 0.4069999 | 0.4069999 | 0.39 | 1626277 |
| 1726266600 | 0.4099999 | 0.0030999 | 0.76 | 0.4115 | 0.4173 | 0.4 | 2280784 |
| 1726180200 | 0.4069 | 0.0130001 | 3.30 | 0.3928 | 0.4159 | 0.38 | 4093236 |
| 1726093800 | 0.3938999 | 0.0537999 | 15.82 | 0.3401 | 0.4025 | 0.3401 | 6294486 |
| 1726007400 | 0.3401 | 0.0022 | 0.65 | 0.34 | 0.3406 | 0.325 | 1794697 |
| 1725921000 | 0.3379 | 0.0154 | 4.78 | 0.33 | 0.3379 | 0.329 | 2127432 |
| 1725661800 | 0.3225 | -0.0335 | -9.41 | 0.3587 | 0.3595999 | 0.32 | 5477583 |
| 1725575400 | 0.356 | -0.015 | -4.04 | 0.3721 | 0.3779 | 0.3506 | 4265263 |
| 1725489000 | 0.371 | -0.0032 | -0.86 | 0.375 | 0.379 | 0.37 | 1459472 |
| 1725402600 | 0.3742 | -0.0149 | -3.83 | 0.384 | 0.39 | 0.374 | 1434867 |
| 1725057000 | 0.3891 | 0.0049 | 1.28 | 0.384 | 0.3948999 | 0.38 | 1350861 |
| 1724970600 | 0.3842 | 0.0114 | 3.06 | 0.3867 | 0.39 | 0.3817999 | 1261282 |
| 1724884200 | 0.3728 | -0.0312 | -7.72 | 0.4 | 0.4069999 | 0.371 | 2068834 |
| 1724797800 | 0.404 | 0.004 | 1.00 | 0.3996 | 0.4059 | 0.393 | 1186288 |
| 1724711400 | 0.4 | -0.02 | -4.76 | 0.419 | 0.4192 | 0.3952 | 1414522 |
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
