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 | 0.0613 | 16.2728962039 | 0.3767 | 0.4799 | 0.3511 | 671991 | 0.42725448 | CS |
| 4 | 0.0016 | 0.366636113657 | 0.4364 | 0.4799 | 0.3503 | 249558 | 0.41557114 | CS |
| 12 | -0.6119 | -58.2817411182 | 1.0499 | 1.0499 | 0.3435 | 261802 | 0.44901412 | CS |
| 26 | -0.992 | -69.3706293706 | 1.43 | 1.73 | 0.3435 | 187521 | 0.75452932 | CS |
| 52 | -0.822 | -65.2380952381 | 1.26 | 8.37 | 0.3435 | 687947 | 3.35918139 | CS |
| 156 | -3.062 | -87.4857142857 | 3.5 | 8.37 | 0.3435 | 594615 | 3.3499912 | CS |
| 260 | -3.062 | -87.4857142857 | 3.5 | 8.37 | 0.3435 | 594615 | 3.3499912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.438 | -0.0005 | -0.11 | 0.4177 | 0.445 | 0.375 | 257808 |
| 1732750500 | 0.4385 | 0.0115 | 2.69 | 0.398 | 0.4799 | 0.398 | 1451368 |
| 1732664100 | 0.427 | 0.0535 | 14.32 | 0.3651 | 0.439999 | 0.353 | 954878 |
| 1732577700 | 0.3735 | 0.0076 | 2.08 | 0.358449 | 0.3812 | 0.3511 | 158704 |
| 1732318500 | 0.3659 | -0.0121 | -3.20 | 0.3767 | 0.3861 | 0.3599 | 123012 |
| 1732232100 | 0.378 | 0.0101 | 2.75 | 0.37 | 0.3798 | 0.3639 | 55566 |
| 1732145700 | 0.3679 | -0.0133 | -3.49 | 0.3812 | 0.3812 | 0.362 | 88065 |
| 1732059300 | 0.3812 | 0.0152 | 4.15 | 0.38 | 0.385 | 0.36 | 73322 |
| 1731972900 | 0.366 | 0.0109 | 3.07 | 0.3584 | 0.375 | 0.3565 | 87676 |
| 1731713700 | 0.3551 | -0.0151 | -4.08 | 0.3635 | 0.3799 | 0.3503 | 220843 |
| 1731627300 | 0.3701999 | -0.0136 | -3.54 | 0.391 | 0.391 | 0.3607 | 90596 |
| 1731540900 | 0.3837999 | -0.0112 | -2.84 | 0.4088 | 0.4151 | 0.3837999 | 121854 |
| 1731454500 | 0.395 | -0.0028 | -0.70 | 0.392 | 0.429899 | 0.392 | 100237 |
| 1731368100 | 0.3978 | -0.0132 | -3.21 | 0.4149 | 0.43 | 0.371 | 229869 |
| 1731108900 | 0.4109999 | 0.0007999 | 0.20 | 0.42 | 0.42 | 0.399459 | 128867 |
| 1731022500 | 0.4102 | -0.0077 | -1.84 | 0.415 | 0.43 | 0.4055 | 51397 |
| 1730936100 | 0.4179 | -0.0071 | -1.67 | 0.4099999 | 0.4296 | 0.4099999 | 54142 |
| 1730849700 | 0.425 | 0.0051 | 1.21 | 0.42 | 0.4302 | 0.4101 | 75071 |
| 1730763300 | 0.4199 | -0.0102 | -2.37 | 0.4274 | 0.435 | 0.4106 | 54979 |
| 1730500500 | 0.4301 | 0.0101 | 2.40 | 0.4364 | 0.4462 | 0.4051 | 621149 |
| 1730414100 | 0.42 | -0.0499 | -10.62 | 0.46 | 0.46 | 0.4 | 131463 |
| 1730327700 | 0.4699 | -0.0201 | -4.10 | 0.4734 | 0.4972 | 0.45 | 215352 |
| 1730241300 | 0.49 | 0.0820001 | 20.10 | 0.4259 | 0.4968 | 0.4101 | 595433 |
| 1730154900 | 0.4079999 | 0.0039999 | 0.99 | 0.42 | 0.42 | 0.4 | 57239 |
| 1729895700 | 0.404 | -0.0012 | -0.30 | 0.4125 | 0.42 | 0.401 | 35308 |
| 1729809300 | 0.4052 | -0.0058 | -1.41 | 0.4186 | 0.435 | 0.405 | 47658 |
| 1729722900 | 0.4109999 | -0.0137 | -3.23 | 0.4225 | 0.4299 | 0.4099 | 35805 |
| 1729636500 | 0.4247 | -0.0343 | -7.47 | 0.4406 | 0.45874 | 0.4011 | 259121 |
| 1729550100 | 0.459 | 0.0592 | 14.81 | 0.405 | 0.46 | 0.4 | 377236 |
| 1729290900 | 0.3998 | -0.0004 | -0.10 | 0.401 | 0.401 | 0.392 | 100382 |
| 1729204500 | 0.4002 | -0.0098 | -2.39 | 0.4099999 | 0.4099999 | 0.39 | 55230 |
| 1729118100 | 0.4099999 | 0.0323999 | 8.58 | 0.3827999 | 0.4199 | 0.372101 | 137204 |
| 1729031700 | 0.3776 | -0.007551 | -1.96 | 0.3798 | 0.399 | 0.37011 | 95293 |
| 1728945300 | 0.385151 | 0.020051 | 5.49 | 0.396 | 0.3999 | 0.37 | 62934 |
| 1728686100 | 0.3651 | 0.0095 | 2.67 | 0.37 | 0.385 | 0.3511 | 116263 |
| 1728599700 | 0.3556 | -0.0244 | -6.42 | 0.383 | 0.3894 | 0.3555 | 138767 |
| 1728513300 | 0.38 | -0.01 | -2.56 | 0.406 | 0.406 | 0.3755 | 173492 |
| 1728426900 | 0.39 | -0.005 | -1.27 | 0.3973 | 0.3999 | 0.385 | 75535 |
| 1728340500 | 0.395 | 0.0045 | 1.15 | 0.3851 | 0.3995 | 0.38 | 41759 |
| 1728081300 | 0.3905 | 0.0023 | 0.59 | 0.3832999 | 0.4099 | 0.38 | 115781 |
| 1727994900 | 0.3882 | 0.0182 | 4.92 | 0.38 | 0.3925 | 0.376 | 61066 |
| 1727908500 | 0.37 | -0.0099 | -2.61 | 0.388 | 0.388 | 0.37 | 122268 |
| 1727822100 | 0.3799 | -0.0441 | -10.40 | 0.4067 | 0.42 | 0.3799 | 121334 |
| 1727735520 | 0.424 | 0.0207 | 5.13 | 0.4128 | 0.44 | 0.3871 | 116235 |
| 1727476500 | 0.4033 | -0.0073 | -1.78 | 0.4257 | 0.442 | 0.385 | 133827 |
| 1727390100 | 0.4106 | 0.0073 | 1.81 | 0.421 | 0.4301 | 0.4021 | 106305 |
| 1727303700 | 0.4033 | -0.0389 | -8.80 | 0.445 | 0.445 | 0.4033 | 81101 |
| 1727217300 | 0.4422 | 0.0017 | 0.39 | 0.45 | 0.4512 | 0.42 | 134857 |
| 1727130900 | 0.4405 | -0.0267 | -5.71 | 0.46 | 0.46 | 0.4055 | 156150 |
| 1726871700 | 0.4672 | -0.0108 | -2.26 | 0.484 | 0.489901 | 0.4305 | 150855 |
| 1726785300 | 0.478 | 0.0342 | 7.71 | 0.446 | 0.48 | 0.446 | 179779 |
| 1726698900 | 0.4438 | 0.0188 | 4.42 | 0.428517 | 0.475 | 0.415 | 226316 |
| 1726612500 | 0.425 | 0.0047 | 1.12 | 0.434 | 0.45 | 0.42001 | 276510 |
| 1726526100 | 0.4203 | -0.0196 | -4.46 | 0.42 | 0.46 | 0.42 | 551361 |
| 1726266900 | 0.4399 | 0.0099 | 2.30 | 0.4345 | 0.44 | 0.4081 | 548171 |
| 1726180500 | 0.43 | -0.3701 | -46.26 | 0.39 | 0.435 | 0.3435 | 3996935 |
| 1726094100 | 0.8001 | -0.08 | -9.09 | 0.92 | 0.968 | 0.80005 | 464163 |
| 1726007700 | 0.8801 | -0.1199 | -11.99 | 0.96 | 0.99 | 0.88 | 239664 |
| 1725921300 | 1 | 0.0586 | 6.22 | 0.9884 | 1.04 | 0.97 | 45029 |
| 1725662100 | 0.9414 | -0.0586 | -5.86 | 1.0499 | 1.0499 | 0.9129 | 125569 |
| 1725575700 | 1 | -0.01 | -0.99 | 1.01 | 1.05 | 0.99 | 92982 |
| 1725489300 | 1.01 | 0 | 0.00 | 1.04 | 1.04 | 1.0045 | 72697 |
| 1725402900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.064 | 1.01 | 53877 |
| 1725057300 | 1.04 | -0.04 | -3.70 | 1.06 | 1.085 | 1.03 | 29992 |
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
