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 | -0.0037 | -9.11330049261 | 0.0406 | 0.0409 | 0.0351 | 16543893 | 0.03814078 | CS |
| 4 | -0.0136 | -26.9306930693 | 0.0505 | 0.061 | 0.0351 | 37819500 | 0.04571602 | CS |
| 12 | -0.0231 | -38.5 | 0.06 | 0.114 | 0.0351 | 30850806 | 0.05363382 | CS |
| 26 | -0.0914 | -71.2392829306 | 0.1283 | 0.1498 | 0.0351 | 26639689 | 0.06749906 | CS |
| 52 | -0.8235 | -95.7112970711 | 0.8604 | 2.67 | 0.0351 | 16937346 | 0.09645784 | CS |
| 156 | -116.0081 | -99.9682019906 | 116.045 | 305 | 0.0351 | 7924161 | 25.09911804 | CS |
| 260 | -237.4631 | -99.9844631579 | 237.5 | 422.5 | 0.0351 | 7432471 | 33.19690391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.0369 | 0.0012 | 3.36 | 0.0357 | 0.0387 | 0.0357 | 10483412 |
| 1732750500 | 0.0357 | -0.0013 | -3.51 | 0.0363 | 0.039 | 0.0351 | 16848230 |
| 1732664100 | 0.037 | -0.002099 | -5.37 | 0.03855 | 0.03855 | 0.0365 | 13997429 |
| 1732577700 | 0.039099 | -0.000201 | -0.51 | 0.0393 | 0.0409 | 0.039 | 11032230 |
| 1732318500 | 0.0393 | -0.0013 | -3.20 | 0.0406 | 0.0406 | 0.0378 | 19557388 |
| 1732232100 | 0.0406 | -0.0017 | -4.02 | 0.0432 | 0.0432 | 0.0396 | 27294974 |
| 1732145700 | 0.0423 | 0.0016 | 3.93 | 0.0434999 | 0.0459 | 0.0403 | 67169151 |
| 1732059300 | 0.0407 | -0.0018 | -4.24 | 0.0421 | 0.0425 | 0.0391 | 35733441 |
| 1731972900 | 0.0425 | -0.0001 | -0.23 | 0.0405 | 0.0438 | 0.04 | 22385400 |
| 1731713700 | 0.0426 | -0.0046 | -9.75 | 0.0456 | 0.0463999 | 0.0426 | 24238900 |
| 1731627300 | 0.0472 | -0.0014 | -2.88 | 0.0479 | 0.05 | 0.045 | 56437927 |
| 1731540900 | 0.0486 | 0.0012 | 2.53 | 0.059499 | 0.0595 | 0.0458 | 286850110 |
| 1731454500 | 0.0474 | 0.0007 | 1.50 | 0.0487 | 0.0487 | 0.0462 | 6065401 |
| 1731368100 | 0.0467 | -0.0004 | -0.85 | 0.0452 | 0.0479 | 0.0451 | 22520694 |
| 1731108900 | 0.0471 | -0.0019 | -3.88 | 0.0488 | 0.0489 | 0.0455 | 24520671 |
| 1731022500 | 0.049 | -0.0029 | -5.59 | 0.0503 | 0.0523 | 0.047 | 24766392 |
| 1730936100 | 0.0519 | 0.002 | 4.01 | 0.0515 | 0.0543 | 0.049 | 7580985 |
| 1730849700 | 0.0499 | -0.0006 | -1.19 | 0.0512 | 0.0575 | 0.0475 | 12408082 |
| 1730763300 | 0.0505 | 0.0027 | 5.65 | 0.0455 | 0.0525 | 0.045 | 21473866 |
| 1730500500 | 0.0478 | -0.004 | -7.72 | 0.0505 | 0.0526 | 0.047 | 27766383 |
| 1730414100 | 0.0518 | -0.0071 | -12.05 | 0.0536 | 0.0581 | 0.0507 | 25283721 |
| 1730327700 | 0.0589 | 0.0006 | 1.03 | 0.056 | 0.061 | 0.0552 | 45198066 |
| 1730241300 | 0.0583 | -0.0022 | -3.64 | 0.0599 | 0.0624 | 0.0577 | 19029179 |
| 1730154900 | 0.0605 | 0.0018 | 3.07 | 0.0551 | 0.0611 | 0.0551 | 14664629 |
| 1729895700 | 0.0587 | 0.0002 | 0.34 | 0.0551 | 0.0607 | 0.0551 | 33629267 |
| 1729809300 | 0.0585 | -0.0018 | -2.99 | 0.0598 | 0.0627 | 0.0565 | 44434514 |
| 1729722900 | 0.0603 | 0.005 | 9.04 | 0.0557 | 0.0646999 | 0.0557 | 52825328 |
| 1729636500 | 0.0553 | -0.0007 | -1.25 | 0.0555 | 0.0566 | 0.0522 | 11597270 |
| 1729550100 | 0.056 | -0.0002 | -0.36 | 0.059 | 0.062 | 0.055 | 27265716 |
| 1729290900 | 0.0562 | 0.0033 | 6.24 | 0.054 | 0.058 | 0.052 | 34161698 |
| 1729204500 | 0.0529 | -0.0001 | -0.19 | 0.053 | 0.0561 | 0.0499 | 18052246 |
| 1729118100 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.0505 | 14890057 |
| 1729031700 | 0.054 | -0.0078 | -12.62 | 0.0624 | 0.0624 | 0.0535 | 34958369 |
| 1728945300 | 0.0618 | 0.0036 | 6.19 | 0.06 | 0.0668 | 0.0575 | 19483791 |
| 1728686100 | 0.0582 | -0.0051 | -8.06 | 0.063 | 0.0637 | 0.055 | 41584046 |
| 1728599700 | 0.0633 | -0.0051 | -7.46 | 0.07 | 0.0716 | 0.0608 | 38552705 |
| 1728513300 | 0.0684 | 0.0084 | 14.00 | 0.0545 | 0.0725 | 0.0534 | 119485041 |
| 1728426900 | 0.06 | 0.012 | 25.00 | 0.0501 | 0.0994 | 0.0497 | 254510725 |
| 1728340500 | 0.048 | -0.002 | -4.00 | 0.0492999 | 0.0497999 | 0.0475 | 2753940 |
| 1728081300 | 0.05 | 0.0007001 | 1.42 | 0.0477 | 0.0502 | 0.0469 | 9241436 |
| 1727994900 | 0.0492999 | 0.0013999 | 2.92 | 0.0484 | 0.0508 | 0.0471 | 4998201 |
| 1727908500 | 0.0479 | -0.0019 | -3.82 | 0.0492 | 0.0495 | 0.046 | 3489929 |
| 1727822100 | 0.0497999 | -0.0008 | -1.58 | 0.0504 | 0.0504 | 0.0486 | 2776875 |
| 1727735520 | 0.0506 | -0.0016 | -3.07 | 0.0511 | 0.052 | 0.0492999 | 4818326 |
| 1727476500 | 0.0522 | 0.0003 | 0.58 | 0.0513 | 0.053 | 0.0513 | 3638048 |
| 1727390100 | 0.0519 | -0.0001 | -0.19 | 0.0516 | 0.0527 | 0.0511 | 3542785 |
| 1727303700 | 0.052 | -0.0001 | -0.19 | 0.0523 | 0.0528 | 0.051398 | 2266749 |
| 1727217300 | 0.0521 | -0.0017 | -3.16 | 0.0521 | 0.0539 | 0.0511 | 4426259 |
| 1727130900 | 0.0538 | -0.0009 | -1.65 | 0.0544 | 0.0557 | 0.052 | 8214745 |
| 1726871700 | 0.0547 | 0.0036 | 7.05 | 0.0521 | 0.068 | 0.0515 | 55679445 |
| 1726785300 | 0.0511 | -0.0009 | -1.73 | 0.0529 | 0.053 | 0.0501 | 5609993 |
| 1726698900 | 0.052 | -0.003 | -5.45 | 0.0552 | 0.0552 | 0.0518 | 3221896 |
| 1726612500 | 0.055 | -0.0013 | -2.31 | 0.056 | 0.056 | 0.05 | 8746616 |
| 1726526100 | 0.0563 | -0.0005 | -0.88 | 0.0577 | 0.058 | 0.055 | 2956697 |
| 1726266900 | 0.0568 | 0.0004 | 0.71 | 0.0571 | 0.0587 | 0.0553 | 2862266 |
| 1726180500 | 0.0564 | -0.0018 | -3.09 | 0.0581 | 0.0581 | 0.0561 | 2796269 |
| 1726094100 | 0.0582 | -0.000699 | -1.19 | 0.0571 | 0.059 | 0.0563 | 2967953 |
| 1726007700 | 0.058899 | 0.002999 | 5.36 | 0.0566 | 0.06 | 0.0553 | 6053828 |
| 1725921300 | 0.0559 | -0.0024 | -4.12 | 0.0584 | 0.0589 | 0.0542 | 7048012 |
| 1725662100 | 0.0583 | -0.0013 | -2.18 | 0.0604 | 0.0611 | 0.0582 | 3507663 |
| 1725575700 | 0.0596 | 0.0009 | 1.53 | 0.059 | 0.0607 | 0.0566 | 5491038 |
| 1725489300 | 0.0587 | -0.0024 | -3.93 | 0.0605 | 0.0616 | 0.0577 | 7629506 |
| 1725402900 | 0.0611 | 0.0009 | 1.50 | 0.06299 | 0.06299 | 0.059 | 6942574 |
| 1725057300 | 0.0602 | -0.008 | -11.73 | 0.068 | 0.068 | 0.06 | 9571601 |
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
