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 | 0.073 | 13.7218045113 | 0.532 | 0.6178 | 0.532 | 469674 | 0.58739018 | CS |
| 4 | -0.055 | -8.33333333333 | 0.66 | 0.699 | 0.5032 | 510526 | 0.58408935 | CS |
| 12 | -0.0007 | -0.115568763414 | 0.6057 | 0.827 | 0.5032 | 490778 | 0.66935281 | CS |
| 26 | 0.0762 | 14.4099848714 | 0.5288 | 0.827 | 0.4573 | 369475 | 0.61779528 | CS |
| 52 | 0.29 | 92.0634920635 | 0.315 | 0.827 | 0.31 | 348141 | 0.54273041 | CS |
| 156 | -0.1227 | -16.8613439604 | 0.7277 | 1.12 | 0.301 | 245577 | 0.60248504 | CS |
| 260 | 0.015 | 2.54237288136 | 0.59 | 1.45 | 0.301 | 328413 | 0.79590678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.605 | 0.018 | 3.07 | 0.585 | 0.6178 | 0.5705 | 1010038 |
| 1732231800 | 0.587 | 0.014 | 2.44 | 0.5757 | 0.594 | 0.54 | 419336 |
| 1732145400 | 0.573 | -0.001 | -0.17 | 0.5713 | 0.589 | 0.551 | 414717 |
| 1732059000 | 0.574 | 0.0146 | 2.61 | 0.5613 | 0.58 | 0.5613 | 168478 |
| 1731972600 | 0.5594 | 0.0373 | 7.14 | 0.532 | 0.5594 | 0.532 | 335802 |
| 1731713400 | 0.5221 | -0.0129 | -2.41 | 0.53 | 0.5491 | 0.5131 | 642107 |
| 1731627000 | 0.535 | 0.0165 | 3.18 | 0.52 | 0.55 | 0.505 | 1562655 |
| 1731540600 | 0.5185 | -0.0298 | -5.43 | 0.56 | 0.56 | 0.5032 | 864640 |
| 1731454200 | 0.5483 | -0.0108 | -1.93 | 0.5699999 | 0.57302 | 0.5427 | 414029 |
| 1731367800 | 0.5591 | -0.0644 | -10.33 | 0.604 | 0.6105 | 0.5435 | 883005 |
| 1731108600 | 0.6235 | -0.0006 | -0.10 | 0.6377 | 0.6377 | 0.604 | 254365 |
| 1731022200 | 0.6241 | -0.0009 | -0.14 | 0.6159 | 0.64 | 0.604 | 499843 |
| 1730935800 | 0.625 | -0.0051 | -0.81 | 0.6249 | 0.625 | 0.6001 | 498364 |
| 1730849400 | 0.6301 | 0.0032 | 0.51 | 0.626 | 0.65 | 0.626 | 160557 |
| 1730763000 | 0.6269 | -0.0191 | -2.96 | 0.66 | 0.6621 | 0.6254 | 237839 |
| 1730500200 | 0.646 | -0.004 | -0.62 | 0.6556999 | 0.686 | 0.64 | 490060 |
| 1730413800 | 0.65 | -0.024 | -3.56 | 0.66 | 0.6666 | 0.6254 | 550250 |
| 1730327400 | 0.674 | -0.0029 | -0.43 | 0.699 | 0.699 | 0.663 | 310280 |
| 1730241000 | 0.6768999 | 0.0168999 | 2.56 | 0.6615 | 0.677 | 0.661 | 139576 |
| 1730154600 | 0.66 | 0.005 | 0.76 | 0.66 | 0.68 | 0.65 | 354578 |
| 1729895400 | 0.655 | -0.0385 | -5.55 | 0.6899999 | 0.7086 | 0.6546 | 350080 |
| 1729809000 | 0.6935 | -0.0039 | -0.56 | 0.72 | 0.72 | 0.6531 | 660829 |
| 1729722600 | 0.6974 | -0.03 | -4.12 | 0.735 | 0.735 | 0.6908 | 372789 |
| 1729636200 | 0.7274 | 0.0112501 | 1.57 | 0.734 | 0.742 | 0.7 | 407887 |
| 1729549800 | 0.7161499 | -0.04445 | -5.84 | 0.78 | 0.78 | 0.71 | 546120 |
| 1729290600 | 0.7606 | 0.0159491 | 2.14 | 0.76 | 0.7858 | 0.7546 | 620726 |
| 1729204200 | 0.7446509 | 0.0142509 | 1.95 | 0.73 | 0.7569 | 0.7211999 | 187361 |
| 1729117800 | 0.7304 | 0.0104 | 1.44 | 0.7266 | 0.7433 | 0.7201999 | 168437 |
| 1729031400 | 0.72 | -0.0088 | -1.21 | 0.744 | 0.7489 | 0.6899999 | 262927 |
| 1728945000 | 0.7288 | -0.0261 | -3.46 | 0.757 | 0.757 | 0.71 | 324817 |
| 1728685800 | 0.7549 | 0.0199 | 2.71 | 0.736 | 0.765 | 0.736 | 366085 |
| 1728599400 | 0.735 | 0.025 | 3.52 | 0.71 | 0.747 | 0.70966 | 283310 |
| 1728513000 | 0.71 | -0.0413 | -5.50 | 0.7543 | 0.761 | 0.7002 | 610978 |
| 1728426600 | 0.7513 | -0.0326 | -4.16 | 0.7798 | 0.789801 | 0.7403 | 294071 |
| 1728340200 | 0.7839 | -0.0262 | -3.23 | 0.81 | 0.81245 | 0.7567 | 486028 |
| 1728081000 | 0.8101 | 0.0126 | 1.58 | 0.7951 | 0.8209999 | 0.7951 | 483369 |
| 1727994600 | 0.7975 | -0.0211 | -2.58 | 0.806 | 0.81375 | 0.795 | 340588 |
| 1727908200 | 0.8186 | 0.0345 | 4.40 | 0.8 | 0.8264 | 0.79 | 526010 |
| 1727821800 | 0.7841 | 0.007811 | 1.01 | 0.78 | 0.827 | 0.7738 | 587295 |
| 1727735400 | 0.776289 | 0.0671891 | 9.48 | 0.73 | 0.7839 | 0.726201 | 1457199 |
| 1727476200 | 0.7090999 | -0.0625 | -8.10 | 0.78 | 0.79 | 0.701 | 862810 |
| 1727389800 | 0.7715999 | 0.0450999 | 6.21 | 0.75 | 0.777 | 0.747 | 1632895 |
| 1727303400 | 0.7265 | 0.0214001 | 3.04 | 0.715 | 0.7299 | 0.704493 | 415913 |
| 1727217000 | 0.7050999 | 0.0161 | 2.34 | 0.6889999 | 0.7149 | 0.6854 | 607346 |
| 1727130600 | 0.6889999 | -0.0038 | -0.55 | 0.698 | 0.717 | 0.6811 | 518953 |
| 1726871400 | 0.6928 | -0.007 | -1.00 | 0.6899999 | 0.6999 | 0.68921 | 269026 |
| 1726785000 | 0.6998 | 0.0118001 | 1.72 | 0.7 | 0.7048 | 0.68 | 243625 |
| 1726698600 | 0.6879999 | -0.0044 | -0.64 | 0.6899999 | 0.72 | 0.68 | 383958 |
| 1726612200 | 0.6924 | -0.005 | -0.72 | 0.6881 | 0.7058 | 0.6727 | 299052 |
| 1726525800 | 0.6974 | -0.0096 | -1.36 | 0.73 | 0.735 | 0.6812 | 332559 |
| 1726266600 | 0.707 | 0.047 | 7.12 | 0.67 | 0.728 | 0.67 | 812690 |
| 1726180200 | 0.66 | 0.0403 | 6.50 | 0.62 | 0.66 | 0.62 | 669869 |
| 1726093800 | 0.6197 | 0.0097 | 1.59 | 0.61 | 0.6197 | 0.5999 | 227329 |
| 1726007400 | 0.61 | -0.0099 | -1.60 | 0.62 | 0.62 | 0.5931 | 107859 |
| 1725921000 | 0.6199 | 0.0351 | 6.00 | 0.608 | 0.6289 | 0.5893 | 384370 |
| 1725661800 | 0.5848 | 0.0308 | 5.56 | 0.576 | 0.5898 | 0.55 | 591204 |
| 1725575400 | 0.554 | -0.018 | -3.15 | 0.586 | 0.6159 | 0.526 | 446966 |
| 1725489000 | 0.5719999 | 0.0077999 | 1.38 | 0.5635 | 0.5839 | 0.5631 | 201656 |
| 1725402600 | 0.5642 | -0.051851 | -8.42 | 0.6057 | 0.62 | 0.5642 | 400415 |
| 1725057000 | 0.616051 | -0.004949 | -0.80 | 0.624 | 0.635099 | 0.616 | 121022 |
| 1724970600 | 0.621 | -0.0157 | -2.47 | 0.64 | 0.6499 | 0.5988 | 368212 |
| 1724884200 | 0.6367 | -0.0202 | -3.08 | 0.6331 | 0.659 | 0.622 | 307606 |
| 1724797800 | 0.6569 | 0.0098 | 1.51 | 0.66 | 0.66 | 0.636 | 315777 |
| 1724711400 | 0.6471 | 0.0076 | 1.19 | 0.641 | 0.655 | 0.6361 | 378926 |
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
