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 | 0.3175 | 36.3896848138 | 0.8725 | 1.25 | 0.8725 | 3848361 | 1.11943861 | CS |
| 4 | 0.14 | 13.3333333333 | 1.05 | 1.25 | 0.8101 | 4351302 | 1.01186102 | CS |
| 12 | 0.4316 | 56.9092827004 | 0.7584 | 2.18 | 0.6711 | 8405870 | 1.43455569 | CS |
| 26 | -0.36 | -23.2258064516 | 1.55 | 2.18 | 0.6711 | 5543366 | 1.33856453 | CS |
| 52 | -5.66 | -82.6277372263 | 6.85 | 9.7703 | 0.6711 | 5438524 | 2.65703493 | CS |
| 156 | -16.4 | -93.2347924957 | 17.59 | 19.07 | 0.6711 | 3808829 | 5.35852462 | CS |
| 260 | -42.31 | -97.2643678161 | 43.5 | 47.19 | 0.6711 | 2906818 | 10.24058065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.18 | 3721164 |
| 1732577700 | 1.24 | 0.2 | 19.23 | 1.105 | 1.24 | 1.08 | 5730638 |
| 1732318500 | 1.04 | 0.03 | 2.97 | 1.018 | 1.08 | 1.0049999 | 3283142 |
| 1732232100 | 1.01 | 0.06 | 6.32 | 0.9381 | 1.05 | 0.9104 | 3109788 |
| 1732145700 | 0.95 | 0.07 | 7.95 | 0.8725 | 0.9699 | 0.8725 | 3397071 |
| 1732059300 | 0.88 | 0.015 | 1.73 | 0.8546 | 0.8891 | 0.8317 | 2645918 |
| 1731972900 | 0.865 | -0.0199 | -2.25 | 0.89 | 0.95 | 0.8303 | 6577975 |
| 1731713700 | 0.8849 | -0.0589 | -6.24 | 0.9549 | 0.9549 | 0.8802 | 2589622 |
| 1731627300 | 0.9438 | 0.0328 | 3.60 | 0.9 | 0.98 | 0.9 | 4045795 |
| 1731540900 | 0.911 | -0.109 | -10.69 | 1.003006 | 1.09 | 0.9105 | 4984995 |
| 1731454500 | 1.02 | 0.1 | 11.43 | 0.93 | 1.085 | 0.93 | 6539986 |
| 1731368100 | 0.9154 | 0.0583 | 6.80 | 0.8619 | 0.9328 | 0.8199999 | 4259710 |
| 1731108900 | 0.8571 | -0.1729 | -16.79 | 1.01 | 1.01 | 0.8101 | 9471249 |
| 1731022500 | 1.03 | -0.01 | -0.48 | 1.01 | 1.081 | 1.01 | 2484378 |
| 1730936100 | 1.035 | -0.13 | -10.78 | 1.22 | 1.24 | 1.03 | 6416316 |
| 1730849700 | 1.16 | -0.03 | -2.52 | 1.21 | 1.2199 | 1.1299999 | 3969246 |
| 1730763300 | 1.19 | 0.12 | 11.21 | 1.08 | 1.24 | 1.0646 | 5706476 |
| 1730500500 | 1.07 | 0.03 | 2.88 | 1.03 | 1.12 | 1.03 | 2892243 |
| 1730414100 | 1.04 | -0.02 | -1.89 | 1.0809 | 1.095 | 1.03 | 2061567 |
| 1730327700 | 1.06 | 0 | 0.00 | 1.05 | 1.12 | 1.0401 | 3138752 |
| 1730241300 | 1.06 | -0.06 | -5.36 | 1.1400999 | 1.1899 | 1.045 | 3812332 |
| 1730154900 | 1.12 | 0.06 | 5.66 | 1.03 | 1.18 | 1.03 | 3711226 |
| 1729895700 | 1.06 | 0.02 | 1.92 | 1.03 | 1.1399999 | 1.03 | 4746855 |
| 1729809300 | 1.04 | -0.07 | -6.31 | 1.1225 | 1.1259999 | 1.03 | 3323314 |
| 1729722900 | 1.11 | -0.09 | -7.50 | 1.18 | 1.24 | 1.07 | 4197422 |
| 1729636500 | 1.2 | -0.09 | -6.98 | 1.281 | 1.3799999 | 1.19 | 4771675 |
| 1729550100 | 1.29 | -0.03 | -2.27 | 1.31 | 1.33 | 1.26 | 2806632 |
| 1729290900 | 1.32 | -0.05 | -3.65 | 1.3899999 | 1.46 | 1.27 | 4542386 |
| 1729204500 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4 | 1.33 | 4113543 |
| 1729118100 | 1.42 | -0.04 | -2.74 | 1.4 | 1.48 | 1.36 | 4450376 |
| 1729031700 | 1.46 | -0.11 | -7.01 | 1.47 | 1.51 | 1.34 | 11974901 |
| 1728945300 | 1.57 | -0.09 | -5.42 | 1.75 | 1.87 | 1.5 | 19150892 |
| 1728686100 | 1.66 | -0.3 | -15.31 | 1.85 | 2.07 | 1.61 | 29098919 |
| 1728599700 | 1.96 | 0.36 | 22.50 | 1.4595 | 2.18 | 1.45 | 80900651 |
| 1728513300 | 1.6 | 0.44 | 37.93 | 1.7 | 1.8 | 1.28 | 164065442 |
| 1728426900 | 1.16 | 0.37 | 46.95 | 0.92 | 1.19 | 0.8061 | 35954454 |
| 1728340500 | 0.7894 | 0.0344 | 4.56 | 0.77 | 0.8147 | 0.76 | 965050 |
| 1728081300 | 0.755 | 0.0331 | 4.59 | 0.725 | 0.7673 | 0.725 | 1064818 |
| 1727994900 | 0.7219 | -0.0564 | -7.25 | 0.774 | 0.779603 | 0.712 | 3022001 |
| 1727908500 | 0.7783 | -0.0457 | -5.55 | 0.805 | 0.8198 | 0.7761 | 1391571 |
| 1727822100 | 0.824 | -0.0538 | -6.13 | 0.89 | 0.89 | 0.8219999 | 803829 |
| 1727735520 | 0.8778 | 0.0441 | 5.29 | 0.8208 | 0.8886 | 0.8179999 | 2259774 |
| 1727476500 | 0.8337 | -0.018 | -2.11 | 0.88 | 0.89 | 0.8139999 | 1711823 |
| 1727390100 | 0.8517 | 0.0327001 | 3.99 | 0.8157 | 0.899 | 0.8151 | 2488031 |
| 1727303700 | 0.8189999 | -0.0153 | -1.83 | 0.84 | 0.84 | 0.805 | 566905 |
| 1727217300 | 0.8343 | 0.0246 | 3.04 | 0.8044 | 0.8375 | 0.804 | 765819 |
| 1727130900 | 0.8097 | -0.001 | -0.12 | 0.83 | 0.834 | 0.8036 | 418429 |
| 1726871700 | 0.8107 | -0.0033 | -0.41 | 0.8468 | 0.85 | 0.7957 | 1174444 |
| 1726785300 | 0.8139999 | 0.0029999 | 0.37 | 0.8209999 | 0.8396 | 0.808 | 606687 |
| 1726698900 | 0.811 | -0.0184 | -2.22 | 0.8325 | 0.8787 | 0.81 | 627573 |
| 1726612500 | 0.8294 | 0.0184 | 2.27 | 0.81 | 0.85 | 0.8001 | 738498 |
| 1726526100 | 0.811 | -0.039 | -4.59 | 0.862 | 0.88 | 0.775 | 1457576 |
| 1726266900 | 0.85 | 0.0904 | 11.90 | 0.7761 | 0.8799 | 0.7761 | 3008546 |
| 1726180500 | 0.7596 | 0.0176 | 2.37 | 0.7501 | 0.81 | 0.75 | 2060188 |
| 1726094100 | 0.742 | 0.0490001 | 7.07 | 0.7 | 0.7499 | 0.675 | 1543401 |
| 1726007700 | 0.6929999 | -0.0271 | -3.76 | 0.72 | 0.72 | 0.6711 | 1792928 |
| 1725921300 | 0.7201 | -0.0323 | -4.29 | 0.75 | 0.7587 | 0.7121 | 1719519 |
| 1725662100 | 0.7524 | -0.0122 | -1.60 | 0.765 | 0.773 | 0.7301 | 1213686 |
| 1725575700 | 0.7645999 | -0.0116 | -1.49 | 0.7724 | 0.7995 | 0.73 | 2333567 |
| 1725489300 | 0.7762 | 0.0087 | 1.13 | 0.7584 | 0.8242 | 0.7524999 | 1970475 |
| 1725402900 | 0.7675 | -0.0145 | -1.85 | 0.791 | 0.8091 | 0.7517 | 1554169 |
| 1725057300 | 0.782 | 0.0104001 | 1.35 | 0.7813 | 0.819799 | 0.7386 | 3930094 |
| 1724970900 | 0.7715999 | -0.0781 | -9.19 | 0.8997 | 0.8997 | 0.7501 | 10552267 |
| 1724884500 | 0.8497 | -0.1603 | -15.87 | 1 | 1 | 0.84 | 2796389 |
| 1724798100 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 0.9902 | 860592 |
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
