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 | -0.0895 | -27.1623672231 | 0.3295 | 0.333 | 0.2225 | 511942 | 0.31537019 | CS |
| 4 | -0.1387 | -36.6252970689 | 0.3787 | 0.432 | 0.2225 | 1171729 | 0.37118645 | CS |
| 12 | -0.0338 | -12.3447772096 | 0.2738 | 0.8029 | 0.2225 | 4849973 | 0.57378467 | CS |
| 26 | -0.5469 | -69.5005718643 | 0.7869 | 0.8195 | 0.2225 | 4424816 | 0.50093527 | CS |
| 52 | -0.7404 | -75.5201958384 | 0.9804 | 12.9 | 0.2225 | 3411043 | 1.03101719 | CS |
| 156 | -1.17 | -82.9787234043 | 1.41 | 12.9 | 0.175 | 1503300 | 1.20479202 | CS |
| 260 | -1.64 | -87.2340425532 | 1.88 | 12.9 | 0.175 | 1289630 | 1.50572752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.2345 | -0.0733 | -23.81 | 0.3078 | 0.44 | 0.1812 | 49115933 |
| 1732232100 | 0.3078 | -0.016632 | -5.13 | 0.315 | 0.326 | 0.303 | 400710 |
| 1732145700 | 0.324432 | 0.016032 | 5.20 | 0.3084 | 0.333 | 0.3063 | 490959 |
| 1732059300 | 0.3084 | -0.0086 | -2.71 | 0.31 | 0.3149 | 0.3 | 726829 |
| 1731972900 | 0.317 | -0.0035 | -1.09 | 0.3278 | 0.3278 | 0.3096999 | 479775 |
| 1731713700 | 0.3205 | 0.0004 | 0.12 | 0.33 | 0.33 | 0.3182 | 526334 |
| 1731627300 | 0.3201 | -0.017 | -5.04 | 0.3371 | 0.3499 | 0.3135 | 1085293 |
| 1731540900 | 0.3371 | -0.033 | -8.92 | 0.3701 | 0.3745 | 0.335 | 1536768 |
| 1731454500 | 0.3701 | -0.0029 | -0.78 | 0.373 | 0.4094 | 0.354 | 3358645 |
| 1731368100 | 0.373 | -0.0189 | -4.82 | 0.3919 | 0.3919 | 0.365 | 1332203 |
| 1731108900 | 0.3919 | 0.0052 | 1.34 | 0.3867 | 0.4 | 0.3716999 | 1564973 |
| 1731022500 | 0.3867 | 0.0145001 | 3.90 | 0.391 | 0.432 | 0.382 | 1861271 |
| 1730936100 | 0.3721999 | -0.0246 | -6.20 | 0.36 | 0.3799 | 0.3557 | 839993 |
| 1730849700 | 0.3968 | 0.0108 | 2.80 | 0.3911 | 0.4061 | 0.3757 | 964340 |
| 1730763300 | 0.386 | 0.006 | 1.58 | 0.3792 | 0.392 | 0.3775009 | 364715 |
| 1730500500 | 0.38 | 0 | 0.00 | 0.38 | 0.4079 | 0.3706 | 681204 |
| 1730414100 | 0.38 | -0.0045 | -1.17 | 0.3845 | 0.393 | 0.3602 | 990917 |
| 1730327700 | 0.3845 | -0.0233 | -5.71 | 0.403 | 0.403 | 0.371 | 2328337 |
| 1730241300 | 0.4078 | 0.0015 | 0.37 | 0.4 | 0.4297 | 0.3911 | 1192057 |
| 1730154900 | 0.4063 | 0.0303 | 8.06 | 0.3871 | 0.425 | 0.3685 | 2004661 |
| 1729895700 | 0.376 | 0.009 | 2.45 | 0.3787 | 0.383135 | 0.3627 | 1020556 |
| 1729809300 | 0.367 | 0.0027 | 0.74 | 0.3643 | 0.378 | 0.3567 | 1127028 |
| 1729722900 | 0.3643 | -0.0233 | -6.01 | 0.3825 | 0.3874 | 0.3559 | 1077996 |
| 1729636500 | 0.3876 | 0.0004 | 0.10 | 0.3892 | 0.4086 | 0.3801 | 1066083 |
| 1729550100 | 0.3872 | -0.011 | -2.76 | 0.3899 | 0.3997 | 0.373358 | 1169304 |
| 1729290900 | 0.3982 | 0.0423 | 11.89 | 0.4102 | 0.425 | 0.3866 | 4211212 |
| 1729204500 | 0.3559 | -0.0384 | -9.74 | 0.3936 | 0.3936 | 0.352601 | 2578752 |
| 1729118100 | 0.3943 | 0.0118 | 3.08 | 0.3934 | 0.4066 | 0.385 | 1607862 |
| 1729031700 | 0.3825 | -0.0705 | -15.56 | 0.4099999 | 0.437 | 0.3765 | 2569873 |
| 1728945300 | 0.453 | 0.022 | 5.10 | 0.428 | 0.4566 | 0.4 | 2179177 |
| 1728686100 | 0.431 | 0.0343 | 8.65 | 0.3981 | 0.439 | 0.3928 | 2784836 |
| 1728599700 | 0.3967 | -0.0683 | -14.69 | 0.459 | 0.459 | 0.395 | 3481423 |
| 1728513300 | 0.465 | 0.035 | 8.14 | 0.4 | 0.4754 | 0.35 | 8472919 |
| 1728426900 | 0.43 | -0.1479 | -25.59 | 0.4798 | 0.4798 | 0.4104999 | 9056819 |
| 1728340500 | 0.5779 | -0.005 | -0.86 | 0.63 | 0.6379 | 0.521 | 13992098 |
| 1728081300 | 0.5829 | -0.0871 | -13.00 | 0.75 | 0.755 | 0.5541 | 14709317 |
| 1727994900 | 0.67 | -0.0969 | -12.64 | 0.657 | 0.6911 | 0.5119 | 20371644 |
| 1727908500 | 0.7669 | 0.2984 | 63.69 | 0.66 | 0.8028999 | 0.63 | 106789686 |
| 1727822100 | 0.4685 | -0.0482 | -9.33 | 0.48 | 0.512 | 0.4401 | 8248539 |
| 1727735700 | 0.5167 | 0.1319001 | 34.28 | 0.4223 | 0.5343 | 0.405 | 32622426 |
| 1727476500 | 0.3847999 | 0.0512999 | 15.38 | 0.365 | 0.4 | 0.3366 | 10029119 |
| 1727390100 | 0.3335 | 0.0265 | 8.63 | 0.31 | 0.3605 | 0.31 | 4115613 |
| 1727303700 | 0.307 | 0.0214 | 7.49 | 0.2829999 | 0.34 | 0.2781 | 6631405 |
| 1727217300 | 0.2856 | 0.0335 | 13.29 | 0.2521 | 0.3043 | 0.2521 | 2960054 |
| 1727130900 | 0.2521 | 0.0014 | 0.56 | 0.2507 | 0.2647 | 0.243 | 830720 |
| 1726871700 | 0.2507 | -0.017 | -6.35 | 0.2741 | 0.2741 | 0.2507 | 443927 |
| 1726785300 | 0.2677 | -0.0024 | -0.89 | 0.2653 | 0.275 | 0.2615 | 457119 |
| 1726698900 | 0.2701 | -0.0062 | -2.24 | 0.267 | 0.277524 | 0.2587999 | 467036 |
| 1726612500 | 0.2763 | -0.0037 | -1.32 | 0.277 | 0.2809 | 0.27 | 308013 |
| 1726526100 | 0.28 | -0.0074 | -2.57 | 0.2797 | 0.2896 | 0.2621 | 229129 |
| 1726266900 | 0.2874 | -0.0006 | -0.21 | 0.288 | 0.2936 | 0.2703 | 674522 |
| 1726180500 | 0.288 | 0.0261 | 9.97 | 0.2675 | 0.2985 | 0.2675 | 1089973 |
| 1726094100 | 0.2619 | 0.0022 | 0.85 | 0.268 | 0.268 | 0.253 | 1520057 |
| 1726007700 | 0.2597 | 0.0056 | 2.20 | 0.26 | 0.265 | 0.254244 | 306740 |
| 1725921300 | 0.2541 | -0.0081 | -3.09 | 0.2622 | 0.268 | 0.253 | 476414 |
| 1725662100 | 0.2622 | -0.0017 | -0.64 | 0.26 | 0.267999 | 0.249 | 751309 |
| 1725575700 | 0.2639 | -0.0021 | -0.79 | 0.266 | 0.27 | 0.2612 | 399862 |
| 1725489300 | 0.266 | 0.002 | 0.76 | 0.2612 | 0.2685 | 0.256 | 473380 |
| 1725402900 | 0.264 | -0.0042 | -1.57 | 0.275 | 0.275 | 0.26 | 405602 |
| 1725057300 | 0.2682 | -0.0078 | -2.83 | 0.2738 | 0.28 | 0.261 | 399390 |
| 1724970900 | 0.276 | 0.0145 | 5.54 | 0.26 | 0.28 | 0.2585 | 497241 |
| 1724884500 | 0.2615 | -0.0174 | -6.24 | 0.275 | 0.2879 | 0.26 | 871114 |
| 1724798100 | 0.2789 | -0.0177 | -5.97 | 0.3 | 0.3014 | 0.2708999 | 748645 |
| 1724711700 | 0.2965999 | -0.0135 | -4.35 | 0.337 | 0.337 | 0.256 | 1258488 |
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
