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 | 0.0373 | 7.31803021385 | 0.5097 | 0.57 | 0.4758 | 236777 | 0.5033472 | CS |
| 4 | -0.0428 | -7.25669718549 | 0.5898 | 0.5898 | 0.4726 | 272655 | 0.52166701 | CS |
| 12 | 0.0947 | 20.9374309087 | 0.4523 | 0.608 | 0.42 | 397985 | 0.49357596 | CS |
| 26 | -0.1459 | -21.0564294992 | 0.6929 | 0.7466 | 0.41115 | 428566 | 0.52630413 | CS |
| 52 | -0.853 | -60.9285714286 | 1.4 | 5.95 | 0.41115 | 618758 | 1.21501056 | CS |
| 156 | -2.253 | -80.4642857143 | 2.8 | 5.95 | 0.41115 | 715669 | 2.94624231 | CS |
| 260 | -16.453 | -96.7823529412 | 17 | 35.6 | 0.41115 | 540458 | 3.38189497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.5298 | 0.0176 | 3.44 | 0.512 | 0.53 | 0.512 | 178683 |
| 1732577700 | 0.5122 | 0.0289 | 5.98 | 0.5 | 0.5299 | 0.4917 | 481029 |
| 1732318500 | 0.4833 | -0.0077 | -1.57 | 0.481 | 0.5198 | 0.4801 | 190328 |
| 1732232100 | 0.491 | 0.001 | 0.20 | 0.476 | 0.5039 | 0.476 | 188357 |
| 1732145700 | 0.49 | 0.0043 | 0.89 | 0.49 | 0.5097 | 0.4758 | 172350 |
| 1732059300 | 0.4857 | 0.0123 | 2.60 | 0.4716 | 0.4962 | 0.4716 | 180434 |
| 1731972900 | 0.4734 | -0.0172 | -3.51 | 0.4875 | 0.508 | 0.4726 | 334981 |
| 1731713700 | 0.4906 | -0.0304 | -5.83 | 0.52 | 0.52 | 0.4882 | 311475 |
| 1731627300 | 0.521 | 0.0098 | 1.92 | 0.5124 | 0.5345 | 0.5001 | 281644 |
| 1731540900 | 0.5112 | -0.0146 | -2.78 | 0.53 | 0.5311 | 0.505 | 201895 |
| 1731454500 | 0.5258 | -0.0067 | -1.26 | 0.5204 | 0.5365 | 0.51 | 171307 |
| 1731368100 | 0.5325 | -0.0033 | -0.62 | 0.54 | 0.5564 | 0.5019 | 511165 |
| 1731108900 | 0.5358 | -0.012 | -2.19 | 0.5594 | 0.5598 | 0.5213 | 320264 |
| 1731022500 | 0.5478 | 0.0037 | 0.68 | 0.5467999 | 0.5606 | 0.538 | 327478 |
| 1730936100 | 0.5441 | 0.004 | 0.74 | 0.5325 | 0.5526 | 0.5325 | 315809 |
| 1730849700 | 0.5401 | 0.0051 | 0.95 | 0.5416 | 0.5491 | 0.52275 | 76274 |
| 1730763300 | 0.535 | -0.0132 | -2.41 | 0.5359 | 0.5459 | 0.5261 | 77207 |
| 1730500500 | 0.5482 | 0.017 | 3.20 | 0.5331 | 0.5555 | 0.5289 | 325144 |
| 1730414100 | 0.5312 | -0.0334 | -5.92 | 0.5512 | 0.554 | 0.4963 | 593461 |
| 1730327700 | 0.5646 | -0.0253 | -4.29 | 0.58 | 0.5898 | 0.5576 | 291063 |
| 1730241300 | 0.5899 | 0.0015 | 0.25 | 0.5846 | 0.6 | 0.58 | 530618 |
| 1730154900 | 0.5884 | 0.020801 | 3.66 | 0.5899 | 0.6049 | 0.5677 | 733006 |
| 1729895700 | 0.567599 | -0.017401 | -2.97 | 0.58 | 0.598 | 0.55 | 515392 |
| 1729809300 | 0.585 | 0.039 | 7.14 | 0.534 | 0.608 | 0.534 | 1007949 |
| 1729722900 | 0.546 | -0.01 | -1.80 | 0.5486 | 0.5548 | 0.5355 | 357738 |
| 1729636500 | 0.556 | 0.0093 | 1.70 | 0.545 | 0.5699999 | 0.5306 | 556720 |
| 1729550100 | 0.5467 | 0.0277 | 5.34 | 0.53 | 0.5657 | 0.5118 | 461848 |
| 1729290900 | 0.519 | 0.009 | 1.76 | 0.5011 | 0.524 | 0.488 | 331879 |
| 1729204500 | 0.51 | -0.0091 | -1.75 | 0.5256999 | 0.5256999 | 0.5001 | 261745 |
| 1729118100 | 0.5191 | 0.0519 | 11.11 | 0.4624 | 0.5426 | 0.4624 | 1386746 |
| 1729031700 | 0.4672 | 0.0044 | 0.95 | 0.452 | 0.4849 | 0.452 | 356204 |
| 1728945300 | 0.4628 | 0.0185 | 4.16 | 0.449 | 0.4697 | 0.4331 | 269870 |
| 1728686100 | 0.4443 | 0.0072 | 1.65 | 0.4409 | 0.4538 | 0.435 | 347971 |
| 1728599700 | 0.4371 | 0.0121 | 2.85 | 0.4299 | 0.446643 | 0.4252 | 491945 |
| 1728513300 | 0.425 | -0.025 | -5.56 | 0.4521 | 0.4521 | 0.425 | 643409 |
| 1728426900 | 0.45 | -0.001 | -0.22 | 0.4534 | 0.4549 | 0.4452 | 367715 |
| 1728340500 | 0.451 | -0.0049 | -1.07 | 0.454 | 0.4549 | 0.443 | 157931 |
| 1728081300 | 0.4559 | 0.0159 | 3.61 | 0.44 | 0.4559 | 0.44 | 140604 |
| 1727994900 | 0.44 | -0.01 | -2.22 | 0.4516 | 0.4585 | 0.4275 | 413491 |
| 1727908500 | 0.45 | -0.0135 | -2.91 | 0.4651 | 0.4699 | 0.45 | 565246 |
| 1727822100 | 0.4635 | -0.0114 | -2.40 | 0.4774 | 0.4774 | 0.4571 | 468023 |
| 1727735700 | 0.4749 | 0.0334 | 7.57 | 0.45 | 0.4847 | 0.4449 | 1593935 |
| 1727476500 | 0.4415 | 0.0036 | 0.82 | 0.4385 | 0.4499 | 0.437 | 382035 |
| 1727390100 | 0.4379 | 0.0085 | 1.98 | 0.4294 | 0.4422 | 0.4262 | 346015 |
| 1727303700 | 0.4294 | -0.0141 | -3.18 | 0.4435 | 0.4472 | 0.426 | 243298 |
| 1727217300 | 0.4435 | 0.0175 | 4.11 | 0.4272 | 0.4499 | 0.4272 | 263467 |
| 1727130900 | 0.426 | -0.014 | -3.18 | 0.431 | 0.4549 | 0.42 | 719557 |
| 1726871700 | 0.44 | -0.0117 | -2.59 | 0.452 | 0.4596 | 0.43776 | 873236 |
| 1726785300 | 0.4517 | 0.0041 | 0.92 | 0.4493 | 0.4599 | 0.4419 | 838497 |
| 1726698900 | 0.4476 | -0.0039 | -0.86 | 0.4531 | 0.4599 | 0.425 | 632222 |
| 1726612500 | 0.4515 | -0.0046 | -1.01 | 0.4608 | 0.4709 | 0.4501 | 334807 |
| 1726526100 | 0.4561 | -0.0092 | -1.98 | 0.4674 | 0.4738 | 0.4557 | 164362 |
| 1726266900 | 0.4653 | 0.0076 | 1.66 | 0.4649 | 0.471015 | 0.4537 | 238091 |
| 1726180500 | 0.4577 | -0.0123 | -2.62 | 0.4724 | 0.4724 | 0.4524 | 236764 |
| 1726094100 | 0.47 | 0.0051 | 1.10 | 0.4622 | 0.4768 | 0.4502 | 194748 |
| 1726007700 | 0.4649 | 0.0051 | 1.11 | 0.46 | 0.4674 | 0.453 | 241140 |
| 1725921300 | 0.4598 | 0.0121 | 2.70 | 0.4351 | 0.4699 | 0.4351 | 238849 |
| 1725662100 | 0.4477 | -0.0113 | -2.46 | 0.4551 | 0.4649 | 0.4304 | 432513 |
| 1725575700 | 0.459 | -0.0037 | -0.80 | 0.4639 | 0.4674 | 0.4553 | 80850 |
| 1725489300 | 0.4627 | 0.0104 | 2.30 | 0.4523 | 0.4648 | 0.4451 | 174411 |
| 1725402900 | 0.4523 | -0.0124 | -2.67 | 0.4559 | 0.4649 | 0.449 | 140239 |
| 1725057300 | 0.4647 | 0.0002 | 0.04 | 0.4601 | 0.4647 | 0.4451 | 148489 |
| 1724970900 | 0.4645 | -0.0045 | -0.96 | 0.468 | 0.4732 | 0.4616 | 187737 |
| 1724884500 | 0.469 | -0.01 | -2.09 | 0.4799 | 0.4799 | 0.4654 | 120069 |
| 1724798100 | 0.479 | -0.0111 | -2.26 | 0.4819 | 0.48995 | 0.4771 | 161947 |
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
