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 | 0 | 1.56 | 1.63 | 1.53 | 1144001 | 1.58026858 | CS |
| 4 | 0.03 | 1.96078431373 | 1.53 | 1.69 | 1.35 | 1665154 | 1.55948026 | CS |
| 12 | 0.06 | 4 | 1.5 | 1.77 | 1.35 | 1536337 | 1.58489815 | CS |
| 26 | 0.11 | 7.58620689655 | 1.45 | 1.88 | 1.29 | 1699112 | 1.5379653 | CS |
| 52 | 0.23 | 17.2932330827 | 1.33 | 2.055 | 1.26 | 2040746 | 1.59789829 | CS |
| 156 | -1.74 | -52.7272727273 | 3.3 | 4.1 | 0.9069 | 2511193 | 1.75038461 | CS |
| 260 | -0.94 | -37.6 | 2.5 | 4.1 | 0.3625 | 2616824 | 1.78866567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 1348762 |
| 1732664400 | 1.57 | -0.02 | -1.26 | 1.5697 | 1.59 | 1.545 | 1582738 |
| 1732578000 | 1.59 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 1240025 |
| 1732318800 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.55 | 718389 |
| 1732232400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6299999 | 1.555 | 1585653 |
| 1732146000 | 1.56 | 0 | 0.00 | 1.555 | 1.565 | 1.53 | 547475 |
| 1732059600 | 1.56 | 0.02 | 1.30 | 1.53 | 1.565 | 1.52 | 579216 |
| 1731973200 | 1.54 | -0.03 | -1.91 | 1.555 | 1.555 | 1.52 | 751469 |
| 1731714000 | 1.57 | -0.07 | -4.27 | 1.6399999 | 1.6399999 | 1.56 | 1039391 |
| 1731627600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.65 | 1.605 | 1293408 |
| 1731541200 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.6788 | 1.6101 | 937078 |
| 1731454800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.645 | 1.585 | 2416578 |
| 1731368400 | 1.62 | 0.04 | 2.53 | 1.6 | 1.6299999 | 1.57 | 774137 |
| 1731109200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.53 | 925018 |
| 1731022800 | 1.6 | -0.03 | -1.84 | 1.645 | 1.69 | 1.59 | 1717918 |
| 1730936400 | 1.6299999 | 0.17 | 11.64 | 1.56 | 1.65 | 1.52 | 6521416 |
| 1730850000 | 1.46 | 0.05 | 3.55 | 1.4504999 | 1.48 | 1.43 | 2243682 |
| 1730763600 | 1.41 | -0.04 | -2.76 | 1.45 | 1.47 | 1.4005 | 1426598 |
| 1730500800 | 1.45 | -0.02 | -1.36 | 1.48 | 1.5109999 | 1.37 | 2537337 |
| 1730414400 | 1.47 | -0.03 | -2.00 | 1.47 | 1.5 | 1.35 | 3232811 |
| 1730328000 | 1.5 | -0.04 | -2.60 | 1.54 | 1.55 | 1.49 | 945425 |
| 1730241600 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.51 | 700346 |
| 1730155200 | 1.57 | -0.05 | -3.09 | 1.6355 | 1.6399999 | 1.56 | 631103 |
| 1729896000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.65 | 1.6 | 781896 |
| 1729809600 | 1.61 | 0.02 | 1.26 | 1.6 | 1.62 | 1.57 | 689144 |
| 1729723200 | 1.59 | 0.06 | 3.92 | 1.52 | 1.62 | 1.52 | 1590991 |
| 1729636800 | 1.53 | -0.02 | -1.29 | 1.54 | 1.545 | 1.52 | 874218 |
| 1729550400 | 1.55 | -0.03 | -1.90 | 1.57 | 1.59 | 1.54 | 1199602 |
| 1729291200 | 1.58 | 0 | 0.00 | 1.6 | 1.61 | 1.55 | 701201 |
| 1729204800 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6 | 1.545 | 438802 |
| 1729118400 | 1.59 | 0.02 | 1.27 | 1.59 | 1.595 | 1.56 | 649813 |
| 1729032000 | 1.57 | 0.02 | 1.29 | 1.53 | 1.6 | 1.53 | 752290 |
| 1728945600 | 1.55 | -0.04 | -2.52 | 1.61 | 1.61 | 1.55 | 531737 |
| 1728686400 | 1.59 | 0.09 | 6.00 | 1.5 | 1.61 | 1.5 | 3919444 |
| 1728600000 | 1.5 | -0.02 | -1.32 | 1.495 | 1.51 | 1.48 | 702274 |
| 1728513600 | 1.52 | 0 | 0.00 | 1.52 | 1.535 | 1.5049999 | 665685 |
| 1728427200 | 1.52 | 0.02 | 1.33 | 1.5 | 1.54 | 1.5 | 866910 |
| 1728340800 | 1.5 | -0.11 | -6.83 | 1.61 | 1.62 | 1.47 | 1265073 |
| 1728081600 | 1.61 | 0.11 | 7.33 | 1.555 | 1.62 | 1.55 | 2706030 |
| 1727995200 | 1.5 | -0.06 | -3.85 | 1.54 | 1.57 | 1.5 | 875842 |
| 1727908800 | 1.56 | 0.03 | 1.96 | 1.55 | 1.62 | 1.545 | 1715282 |
| 1727822400 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.52 | 1264324 |
| 1727735520 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.59 | 1836452 |
| 1727476800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.575 | 1172998 |
| 1727390400 | 1.59 | 0.01 | 0.63 | 1.61 | 1.62 | 1.56 | 1619332 |
| 1727304000 | 1.58 | -0.06 | -3.66 | 1.65 | 1.65 | 1.58 | 1117075 |
| 1727217600 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.68 | 1.62 | 1383557 |
| 1727131200 | 1.66 | 0.01 | 0.61 | 1.67 | 1.705 | 1.66 | 1707274 |
| 1726872000 | 1.65 | -0.06 | -3.51 | 1.68 | 1.73 | 1.65 | 7457052 |
| 1726785600 | 1.71 | 0 | 0.00 | 1.7 | 1.73 | 1.6399999 | 1879772 |
| 1726699200 | 1.71 | 0 | 0.00 | 1.705 | 1.77 | 1.66 | 1471621 |
| 1726612800 | 1.71 | 0.01 | 0.59 | 1.705 | 1.73 | 1.66 | 1611565 |
| 1726526400 | 1.7 | 0.01 | 0.59 | 1.71 | 1.72 | 1.655 | 1227515 |
| 1726267200 | 1.69 | 0.06 | 3.68 | 1.65 | 1.72 | 1.6399999 | 1689643 |
| 1726180800 | 1.6299999 | 0.09 | 5.84 | 1.55 | 1.6399999 | 1.53 | 2509533 |
| 1726094400 | 1.54 | -0.01 | -0.65 | 1.53 | 1.545 | 1.495 | 1558347 |
| 1726008000 | 1.55 | 0 | 0.00 | 1.54 | 1.56 | 1.49 | 560096 |
| 1725921600 | 1.55 | 0.05 | 3.33 | 1.49 | 1.56 | 1.48 | 1085623 |
| 1725662400 | 1.5 | -0.05 | -3.23 | 1.575 | 1.58 | 1.48 | 1487163 |
| 1725576000 | 1.55 | 0.1 | 6.90 | 1.46 | 1.56 | 1.4504999 | 2472740 |
| 1725489600 | 1.45 | -0.04 | -2.68 | 1.5 | 1.52 | 1.43 | 968640 |
| 1725403200 | 1.49 | -0.01 | -0.67 | 1.495 | 1.5 | 1.43 | 1331322 |
| 1725057600 | 1.5 | 0 | 0.00 | 1.49 | 1.5 | 1.48 | 722179 |
| 1724971200 | 1.5 | 0.04 | 2.74 | 1.49 | 1.51 | 1.47 | 580308 |
| 1724884800 | 1.46 | -0.04 | -2.67 | 1.5 | 1.51 | 1.46 | 1468639 |
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
