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 | 0.0114 | 3.6881268198 | 0.3091 | 0.359449 | 0.285 | 1145837 | 0.30584658 | CS |
| 4 | -0.103 | -24.321133412 | 0.4235 | 0.434 | 0.285 | 971160 | 0.35584003 | CS |
| 12 | -0.1019 | -24.1240530303 | 0.4224 | 0.637 | 0.285 | 1202300 | 0.42412674 | CS |
| 26 | -12.2495 | -97.4502784407 | 12.57 | 13.635 | 0.285 | 14555915 | 6.98075213 | CS |
| 52 | -69.4295 | -99.5405017921 | 69.75 | 154.5 | 0.285 | 43943419 | 14.49445722 | CS |
| 156 | -1162.1795 | -99.9724301075 | 1162.5 | 1207.5 | 0.285 | 18863169 | 15.68956879 | CS |
| 260 | -1162.1795 | -99.9724301075 | 1162.5 | 1207.5 | 0.285 | 18863169 | 15.68956879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.3177 | 0.02 | 6.72 | 0.34 | 0.36 | 0.3074 | 26034209 |
| 1732664100 | 0.2977 | -0.0232 | -7.23 | 0.33 | 0.33 | 0.2923 | 959720 |
| 1732577700 | 0.3209 | 0.0092 | 2.95 | 0.3139 | 0.359449 | 0.3126 | 1561716 |
| 1732318500 | 0.3117 | 0.0067 | 2.20 | 0.3045 | 0.3151 | 0.3045 | 682142 |
| 1732232100 | 0.305 | 0.0127 | 4.34 | 0.2931 | 0.316985 | 0.29 | 1144076 |
| 1732145700 | 0.2923 | -0.0228 | -7.24 | 0.3091 | 0.314199 | 0.2849999 | 1381533 |
| 1732059300 | 0.3151 | -0.0058 | -1.81 | 0.3151 | 0.318 | 0.30615 | 402382 |
| 1731972900 | 0.3209 | -0.0205 | -6.00 | 0.333 | 0.333 | 0.295 | 1892479 |
| 1731713700 | 0.3414 | -0.0088 | -2.51 | 0.3502 | 0.3557 | 0.34 | 547832 |
| 1731627300 | 0.3502 | -0.0326 | -8.52 | 0.3725 | 0.375 | 0.34 | 1582657 |
| 1731540900 | 0.3827999 | -0.0131 | -3.31 | 0.4009 | 0.4009 | 0.3801 | 1046250 |
| 1731454500 | 0.3958999 | -0.02 | -4.81 | 0.42 | 0.434 | 0.3958999 | 1161776 |
| 1731368100 | 0.4159 | 0.0319 | 8.31 | 0.3878 | 0.4177 | 0.385 | 1002042 |
| 1731108900 | 0.384 | -0.013 | -3.27 | 0.398 | 0.4 | 0.384 | 512408 |
| 1731022500 | 0.397 | 0.0137001 | 3.57 | 0.3821 | 0.4 | 0.3821 | 865643 |
| 1730936100 | 0.3832999 | -0.0259 | -6.33 | 0.395 | 0.3989 | 0.3663 | 1257178 |
| 1730849700 | 0.4092 | 0.0176 | 4.49 | 0.3916 | 0.416899 | 0.39 | 651875 |
| 1730763300 | 0.3916 | -0.0008 | -0.20 | 0.3986 | 0.4018 | 0.385 | 530659 |
| 1730500500 | 0.3924 | -0.0226 | -5.45 | 0.4133 | 0.4141 | 0.386 | 1070627 |
| 1730414100 | 0.415 | -0.0075 | -1.78 | 0.4251 | 0.4251 | 0.4053 | 619271 |
| 1730327700 | 0.4225 | -0.0075 | -1.74 | 0.4235 | 0.4325 | 0.4113 | 550932 |
| 1730241300 | 0.43 | -0.0279 | -6.09 | 0.452 | 0.4521 | 0.4298 | 830831 |
| 1730154900 | 0.4579 | 0.0108 | 2.42 | 0.4493 | 0.4619 | 0.43 | 1185367 |
| 1729895700 | 0.4471 | 0.0161 | 3.74 | 0.431 | 0.4687 | 0.423 | 1222390 |
| 1729809300 | 0.431 | -0.0023 | -0.53 | 0.4218 | 0.4409 | 0.421 | 348420 |
| 1729722900 | 0.4333 | -0.0146 | -3.26 | 0.449 | 0.4499 | 0.4212 | 887975 |
| 1729636500 | 0.4479 | -0.0133 | -2.88 | 0.4507 | 0.4621 | 0.4201 | 1628324 |
| 1729550100 | 0.4612 | 0.0312 | 7.26 | 0.43 | 0.4899 | 0.43 | 2709986 |
| 1729290900 | 0.43 | -0.1254 | -22.58 | 0.503 | 0.508399 | 0.4099999 | 4515721 |
| 1729204500 | 0.5554 | 0.1292 | 30.31 | 0.4299 | 0.637 | 0.4219 | 11490482 |
| 1729118100 | 0.4262 | 0.0207 | 5.10 | 0.4055 | 0.4343 | 0.4055 | 950272 |
| 1729031700 | 0.4055 | 0.0051 | 1.27 | 0.4004 | 0.4414 | 0.3963 | 1099470 |
| 1728945300 | 0.4004 | 0.0084 | 2.14 | 0.3928 | 0.406 | 0.394 | 631556 |
| 1728686100 | 0.392 | 0.0021 | 0.54 | 0.3908 | 0.405 | 0.385 | 685130 |
| 1728599700 | 0.3899 | -0.0238 | -5.75 | 0.4018 | 0.425 | 0.3801 | 1191345 |
| 1728513300 | 0.4137 | 0.0225 | 5.75 | 0.382 | 0.4178 | 0.38 | 1213072 |
| 1728426900 | 0.3912 | -0.0149 | -3.67 | 0.4055 | 0.4087 | 0.3901 | 410885 |
| 1728340500 | 0.4061 | 0.0046 | 1.15 | 0.4022 | 0.4156 | 0.4015 | 744488 |
| 1728081300 | 0.4015 | 0.0108 | 2.76 | 0.3907 | 0.4099999 | 0.3907 | 865120 |
| 1727994900 | 0.3907 | 0.0174 | 4.66 | 0.3761 | 0.4 | 0.3724 | 641364 |
| 1727908500 | 0.3733 | -0.019 | -4.84 | 0.393 | 0.393 | 0.37 | 1042953 |
| 1727822100 | 0.3923 | -0.0347 | -8.13 | 0.4031 | 0.426999 | 0.382 | 916624 |
| 1727735520 | 0.427 | 0.0146 | 3.54 | 0.424 | 0.4628 | 0.4121 | 1163928 |
| 1727476500 | 0.4124 | 0.0045 | 1.10 | 0.406 | 0.417 | 0.406 | 604878 |
| 1727390100 | 0.4079 | 0.0045 | 1.12 | 0.4015 | 0.413 | 0.4012 | 721067 |
| 1727303700 | 0.4034 | -0.0047 | -1.15 | 0.4015 | 0.4117 | 0.395 | 488572 |
| 1727217300 | 0.4081 | 0.0041 | 1.01 | 0.404 | 0.418 | 0.402 | 503220 |
| 1727130900 | 0.404 | -0.001 | -0.25 | 0.4116 | 0.4187 | 0.3783 | 942855 |
| 1726871700 | 0.405 | -0.0075 | -1.82 | 0.418 | 0.4194 | 0.4 | 593183 |
| 1726785300 | 0.4125 | -0.0105 | -2.48 | 0.4251 | 0.441 | 0.4012 | 715472 |
| 1726698900 | 0.423 | 0.0214 | 5.33 | 0.402487 | 0.4279 | 0.4 | 713913 |
| 1726612500 | 0.4016 | -0.0084 | -2.05 | 0.4111 | 0.431 | 0.4015 | 468713 |
| 1726526100 | 0.4099999 | -0.0388 | -8.65 | 0.4443 | 0.4546 | 0.4013 | 808488 |
| 1726266900 | 0.4488 | 0.03 | 7.16 | 0.4152 | 0.498 | 0.4001 | 2258121 |
| 1726180500 | 0.4188 | 0.0168 | 4.18 | 0.40455 | 0.4268 | 0.3845 | 1282531 |
| 1726094100 | 0.402 | 0.0048 | 1.21 | 0.3993 | 0.4084 | 0.38 | 575969 |
| 1726007700 | 0.3972 | -0.0074 | -1.83 | 0.4029 | 0.4079999 | 0.377 | 983894 |
| 1725921300 | 0.4046 | 0.0116 | 2.95 | 0.394 | 0.4129 | 0.3761 | 1575820 |
| 1725662100 | 0.393 | -0.0038 | -0.96 | 0.398727 | 0.4188 | 0.392 | 933901 |
| 1725575700 | 0.3968 | -0.0252 | -5.97 | 0.4099999 | 0.424 | 0.391 | 886351 |
| 1725489300 | 0.422 | -0.0013 | -0.31 | 0.4224 | 0.4397 | 0.4029499 | 1282152 |
| 1725402900 | 0.4233 | -0.0429 | -9.20 | 0.4605 | 0.4661 | 0.4128 | 1271795 |
| 1725057300 | 0.4662 | 0.0046 | 1.00 | 0.463 | 0.475 | 0.4501 | 640947 |
| 1724970900 | 0.4616 | -0.0045 | -0.97 | 0.466 | 0.492 | 0.45 | 951923 |
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
