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 | 0.03 | 6.52173913043 | 0.46 | 0.49 | 0.4 | 18565 | 0.45445199 | CS |
| 4 | 0.11 | 28.9473684211 | 0.38 | 0.49 | 0.38 | 18401 | 0.43201667 | CS |
| 12 | 0.23 | 88.4615384615 | 0.26 | 0.49 | 0.21 | 23986 | 0.33607329 | CS |
| 26 | 0.19 | 63.3333333333 | 0.3 | 0.49 | 0.21 | 19648 | 0.30254442 | CS |
| 52 | 0.23 | 88.4615384615 | 0.26 | 0.49 | 0.13 | 25849 | 0.25916275 | CS |
| 156 | -0.87 | -63.9705882353 | 1.36 | 1.61 | 0.13 | 21862 | 0.56345779 | CS |
| 260 | -0.51 | -51 | 1 | 1.8 | 0.13 | 25542 | 0.59898759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 33584 |
| 1732226700 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 11000 |
| 1732140300 | 0.46 | 0.03 | 6.98 | 0.43 | 0.46 | 0.4 | 12000 |
| 1732053900 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.43 | 24500 |
| 1731967500 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 29000 |
| 1731708300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 16326 |
| 1731621900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 6000 |
| 1731535500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8000 |
| 1731449100 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 2500 |
| 1731362700 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.45 | 36700 |
| 1731103500 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 3000 |
| 1731017100 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 13500 |
| 1730930700 | 0.47 | 0.04 | 9.30 | 0.43 | 0.48 | 0.43 | 17537 |
| 1730844300 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 2172 |
| 1730757900 | 0.42 | -0.02 | -4.55 | 0.4099999 | 0.42 | 0.4099999 | 22500 |
| 1730495100 | 0.44 | 0.05 | 12.82 | 0.39 | 0.44 | 0.39 | 27533 |
| 1730408700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1500 |
| 1730322300 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 36760 |
| 1730235900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 64500 |
| 1730149500 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.39 | 29000 |
| 1729890300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4000 |
| 1729803900 | 0.38 | 0.01 | 2.70 | 0.38 | 0.385 | 0.38 | 8104 |
| 1729717500 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.37 | 31500 |
| 1729631100 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 39000 |
| 1729544700 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 2000 |
| 1729285500 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 1500 |
| 1729199100 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.355 | 11500 |
| 1729112700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2000 |
| 1729026300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3500 |
| 1728680700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 50000 |
| 1728594300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 4500 |
| 1728507900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 14980 |
| 1728421500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 4500 |
| 1728335100 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.34 | 7516 |
| 1728075900 | 0.355 | 0.015 | 4.41 | 0.34 | 0.355 | 0.34 | 12785 |
| 1727989500 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 54490 |
| 1727903100 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 116989 |
| 1727816700 | 0.3 | 0 | 0.00 | 0.28 | 0.335 | 0.28 | 75300 |
| 1727730300 | 0.3 | 0.01 | 3.45 | 0.27 | 0.3 | 0.27 | 46500 |
| 1727471100 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 20000 |
| 1727384700 | 0.29 | 0.01 | 3.57 | 0.28 | 0.3 | 0.28 | 72786 |
| 1727298300 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.255 | 138525 |
| 1727211900 | 0.28 | 0 | 0.00 | 0.28 | 0.33 | 0.28 | 26000 |
| 1727125500 | 0.28 | -0.01 | -3.45 | 0.28 | 0.295 | 0.27 | 15469 |
| 1726866300 | 0.29 | 0.01 | 3.57 | 0.28 | 0.32 | 0.28 | 85100 |
| 1726779900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5000 |
| 1726693500 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 18511 |
| 1726607100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 31796 |
| 1726520700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 29020 |
| 1726261500 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 15140 |
| 1726175100 | 0.24 | 0.02 | 9.09 | 0.22 | 0.25 | 0.22 | 12583 |
| 1726088700 | 0.22 | -0.02 | -8.33 | 0.23 | 0.23 | 0.21 | 7850 |
| 1726002300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 3240 |
| 1725915900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725656700 | 0.24 | 0.01 | 4.35 | 0.24 | 0.25 | 0.24 | 29792 |
| 1725570300 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.23 | 8500 |
| 1725483900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5000 |
| 1725397500 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 5700 |
| 1725051900 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 6500 |
| 1724965500 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.255 | 2600 |
| 1724879100 | 0.25 | 0.02 | 8.70 | 0.23 | 0.25 | 0.23 | 198200 |
| 1724792700 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 5500 |
| 1724706300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 600 |
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
