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 | 0.0293 | 3.80667792646 | 0.7697 | 0.81 | 0.75 | 364668 | 0.77386751 | CS |
| 4 | -0.1017 | -11.2912179416 | 0.9007 | 0.9385 | 0.75 | 597836 | 0.8190878 | CS |
| 12 | -0.231 | -22.427184466 | 1.03 | 1.04 | 0.75 | 437316 | 0.87352885 | CS |
| 26 | -0.401 | -33.4166666667 | 1.2 | 1.22 | 0.75 | 415459 | 0.96723255 | CS |
| 52 | -0.0422 | -5.01664289111 | 0.8412 | 1.62 | 0.58 | 592336 | 1.05511054 | CS |
| 156 | -6.301 | -88.7464788732 | 7.1 | 7.215 | 0.55 | 729824 | 2.02188055 | CS |
| 260 | -5.451 | -87.216 | 6.25 | 20.3203 | 0.55 | 1010144 | 6.19944512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.781 | -0.0058 | -0.74 | 0.78 | 0.7977 | 0.7733 | 268583 |
| 1732577700 | 0.7868 | 0.022 | 2.88 | 0.77 | 0.81 | 0.76 | 516447 |
| 1732318500 | 0.7648 | -0.0048 | -0.62 | 0.7587 | 0.788899 | 0.7587 | 447636 |
| 1732232100 | 0.7695999 | -0.0037 | -0.48 | 0.77 | 0.7798 | 0.75 | 373891 |
| 1732145700 | 0.7733 | 0.0033 | 0.43 | 0.76 | 0.7875 | 0.76 | 257207 |
| 1732059300 | 0.77 | -0.0031 | -0.40 | 0.7796 | 0.7889 | 0.762072 | 274868 |
| 1731972900 | 0.7731 | -0.0106 | -1.35 | 0.7722 | 0.798 | 0.77 | 352338 |
| 1731713700 | 0.7836999 | -0.0162 | -2.03 | 0.805 | 0.8348 | 0.7801 | 536695 |
| 1731627300 | 0.7999 | 0.0057 | 0.72 | 0.8 | 0.8139 | 0.7850009 | 316858 |
| 1731540900 | 0.7942 | -0.01 | -1.24 | 0.8091 | 0.8198 | 0.7701 | 538907 |
| 1731454500 | 0.8042 | 0.0242 | 3.10 | 0.7564 | 0.8288 | 0.7504 | 827149 |
| 1731368100 | 0.78 | -0.0493 | -5.94 | 0.8209999 | 0.8397 | 0.7551 | 1779578 |
| 1731108900 | 0.8293 | -0.0577 | -6.51 | 0.861 | 0.8899 | 0.802 | 645452 |
| 1731022500 | 0.887 | 0.087 | 10.88 | 0.83 | 0.905 | 0.81 | 830816 |
| 1730936100 | 0.8 | -0.0991 | -11.02 | 0.9 | 0.9 | 0.8 | 1400475 |
| 1730849700 | 0.8991 | 0.032 | 3.69 | 0.8611 | 0.8999 | 0.8611 | 826107 |
| 1730763300 | 0.8671 | 0.0086 | 1.00 | 0.8701 | 0.899799 | 0.85 | 905717 |
| 1730500500 | 0.8585 | -0.0182 | -2.08 | 0.88 | 0.899 | 0.858 | 364488 |
| 1730414100 | 0.8767 | -0.0048 | -0.54 | 0.8908 | 0.8999 | 0.856 | 278952 |
| 1730327700 | 0.8815 | -0.0314 | -3.44 | 0.92 | 0.92 | 0.8751 | 245385 |
| 1730241300 | 0.9129 | 0.0115 | 1.28 | 0.9007 | 0.9385 | 0.9 | 340155 |
| 1730154900 | 0.9014 | -0.0086 | -0.95 | 0.91 | 0.9299 | 0.9 | 218669 |
| 1729895700 | 0.91 | 0.003 | 0.33 | 0.907 | 0.9297 | 0.9021 | 338688 |
| 1729809300 | 0.907 | -0.0126 | -1.37 | 0.9002 | 0.9285 | 0.9002 | 201907 |
| 1729722900 | 0.9196 | -0.0024 | -0.26 | 0.94 | 0.94 | 0.9002 | 302243 |
| 1729636500 | 0.922 | 0.0229 | 2.55 | 0.89 | 0.95 | 0.8805 | 620479 |
| 1729550100 | 0.8991 | -0.0308 | -3.31 | 0.9 | 0.9267 | 0.8911 | 337635 |
| 1729290900 | 0.9299 | 0.0099 | 1.08 | 0.91 | 0.9361 | 0.91 | 209402 |
| 1729204500 | 0.92 | -0.0125 | -1.34 | 0.93 | 0.9399 | 0.91 | 199549 |
| 1729118100 | 0.9325 | 0.0179 | 1.96 | 0.91 | 0.95 | 0.9071 | 175322 |
| 1729031700 | 0.9146 | -0.0136 | -1.47 | 0.9066 | 0.935 | 0.9008 | 175420 |
| 1728945300 | 0.9282 | 0.0092 | 1.00 | 0.93 | 0.93 | 0.8945 | 188098 |
| 1728686100 | 0.919 | 0.045396 | 5.20 | 0.88 | 0.93 | 0.877499 | 596596 |
| 1728599700 | 0.873604 | 0.003804 | 0.44 | 0.8789 | 0.8999 | 0.86 | 252894 |
| 1728513300 | 0.8698 | -0.0043 | -0.49 | 0.8708 | 0.8892 | 0.862146 | 415192 |
| 1728426900 | 0.8741 | -0.0107 | -1.21 | 0.88 | 0.9 | 0.8514 | 481955 |
| 1728340500 | 0.8848 | -0.0153 | -1.70 | 0.9001 | 0.91 | 0.8708 | 388671 |
| 1728081300 | 0.9001 | -0.0065 | -0.72 | 0.89 | 0.9146 | 0.8871 | 339276 |
| 1727994900 | 0.9066 | 0.0097 | 1.08 | 0.9018 | 0.915 | 0.88 | 444347 |
| 1727908500 | 0.8969 | -0.0055 | -0.61 | 0.9197 | 0.9197 | 0.8823 | 387172 |
| 1727822100 | 0.9024 | -0.0276 | -2.97 | 0.9398 | 0.94 | 0.9 | 316311 |
| 1727735700 | 0.93 | 0.0246 | 2.72 | 0.91 | 0.978 | 0.91 | 524878 |
| 1727476500 | 0.9054 | 0.0054 | 0.60 | 0.91 | 0.94 | 0.9 | 331927 |
| 1727390100 | 0.9 | -0.0089 | -0.98 | 0.909 | 0.96 | 0.9 | 497084 |
| 1727303700 | 0.9089 | -0.0001 | -0.01 | 0.915 | 0.92 | 0.8805 | 364211 |
| 1727217300 | 0.909 | -0.0011 | -0.12 | 0.91 | 0.94 | 0.9 | 541225 |
| 1727130900 | 0.9101 | 0.0601 | 7.07 | 0.89 | 0.918 | 0.86 | 630954 |
| 1726871700 | 0.85 | -0.1301 | -13.27 | 0.981 | 1 | 0.85 | 1618168 |
| 1726785300 | 0.9801 | 0.004 | 0.41 | 0.99 | 1.01 | 0.98 | 250707 |
| 1726698900 | 0.9761 | -0.0138 | -1.39 | 0.99 | 1.01 | 0.9705 | 250388 |
| 1726612500 | 0.9899 | 0.0083 | 0.85 | 0.97 | 1 | 0.97 | 358736 |
| 1726526100 | 0.9816 | -0.0174 | -1.74 | 1 | 1.01 | 0.97 | 276144 |
| 1726266900 | 0.999 | 0.019 | 1.94 | 0.98 | 1 | 0.98 | 138586 |
| 1726180500 | 0.98 | -0.02 | -2.00 | 0.9948 | 1.01 | 0.97 | 304151 |
| 1726094100 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.98 | 143897 |
| 1726007700 | 0.99 | -0.0002 | -0.02 | 0.9826 | 1.0206 | 0.9718 | 220720 |
| 1725921300 | 0.9902 | -0.0096 | -0.96 | 0.9954 | 1.04 | 0.9895 | 573241 |
| 1725662100 | 0.9998 | -0.0002 | -0.02 | 1.01 | 1.02 | 0.97 | 237252 |
| 1725575700 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 151685 |
| 1725489300 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.9901 | 233912 |
| 1725402900 | 1 | -0.03 | -2.91 | 1.02 | 1.04 | 0.9908 | 206104 |
| 1725057300 | 1.03 | -0.04 | -3.74 | 1.05 | 1.06 | 1.02 | 223230 |
| 1724970900 | 1.07 | 0.02 | 1.90 | 1.05 | 1.07 | 1.02 | 234770 |
| 1724884500 | 1.05 | 0.04 | 3.96 | 1.01 | 1.09 | 1 | 340681 |
| 1724798100 | 1.01 | -0.05 | -4.72 | 1.03 | 1.065 | 0.99 | 466166 |
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
