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 | -0.0723 | -16.4318181818 | 0.44 | 0.4445 | 0.357 | 732004 | 0.38461965 | CS |
| 4 | -0.1023 | -21.7659574468 | 0.47 | 0.615 | 0.357 | 711535 | 0.48239245 | CS |
| 12 | -0.2209 | -37.5297315664 | 0.5886 | 0.72 | 0.357 | 877903 | 0.51489042 | CS |
| 26 | -0.8723 | -70.3467741935 | 1.24 | 1.4 | 0.357 | 650006 | 0.65510545 | CS |
| 52 | -1.0923 | -74.8150684932 | 1.46 | 1.73 | 0.357 | 513282 | 0.94999218 | CS |
| 156 | -11.5323 | -96.9100840336 | 11.9 | 14.43 | 0.357 | 526822 | 3.17377841 | CS |
| 260 | -8.7223 | -95.9548954895 | 9.09 | 27.5 | 0.357 | 558581 | 5.24857162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 0.3749 | -0.0058 | -1.52 | 0.3739 | 0.4 | 0.3609 | 294262 |
| 1741218000 | 0.3807 | 0.0207 | 5.75 | 0.398 | 0.4006 | 0.357 | 739138 |
| 1741131600 | 0.36 | -0.025 | -6.49 | 0.39 | 0.3907 | 0.36 | 726741 |
| 1741045200 | 0.385 | -0.0552 | -12.54 | 0.44 | 0.4429 | 0.3696999 | 1484538 |
| 1740786000 | 0.4402 | 0.0001 | 0.02 | 0.44 | 0.4445 | 0.44 | 415340 |
| 1740699600 | 0.4401 | -0.05 | -10.20 | 0.489 | 0.489 | 0.44 | 633089 |
| 1740613200 | 0.4901 | -0.0135 | -2.68 | 0.517 | 0.517 | 0.4868 | 260811 |
| 1740526800 | 0.5036 | -0.0364 | -6.74 | 0.538 | 0.538 | 0.481 | 440687 |
| 1740440400 | 0.54 | 0.0345001 | 6.82 | 0.47 | 0.5449 | 0.44 | 4530913 |
| 1740181200 | 0.5054999 | -0.0226 | -4.28 | 0.5537 | 0.5537 | 0.5 | 254737 |
| 1740094800 | 0.5281 | -0.0147 | -2.71 | 0.5501 | 0.5709999 | 0.523 | 135520 |
| 1740008400 | 0.5427999 | -0.0572 | -9.53 | 0.6095 | 0.615 | 0.5357 | 579373 |
| 1739922000 | 0.6 | 0.111 | 22.70 | 0.5 | 0.6 | 0.4933 | 987569 |
| 1739576400 | 0.489 | 0.0229 | 4.91 | 0.4592 | 0.4982 | 0.4592 | 340573 |
| 1739490000 | 0.4661 | 0.0101 | 2.21 | 0.456 | 0.4695 | 0.4449 | 233109 |
| 1739403600 | 0.456 | 0.01 | 2.24 | 0.44 | 0.47 | 0.44 | 285757 |
| 1739317200 | 0.446 | 0.006 | 1.36 | 0.44 | 0.4667 | 0.44 | 668759 |
| 1739230800 | 0.44 | -0.0166 | -3.64 | 0.477 | 0.4849 | 0.44 | 267133 |
| 1738971600 | 0.4566 | -0.0119 | -2.54 | 0.47 | 0.4771 | 0.4498 | 241108 |
| 1738885200 | 0.4685 | 0.0025 | 0.54 | 0.446 | 0.4807 | 0.446 | 145904 |
| 1738798800 | 0.466 | -0.0064 | -1.35 | 0.5 | 0.5 | 0.455 | 338660 |
| 1738712400 | 0.4724 | 0.0124 | 2.70 | 0.45 | 0.4767 | 0.441 | 293325 |
| 1738626000 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 186158 |
| 1738366800 | 0.48 | 0.02 | 4.35 | 0.4699 | 0.48 | 0.46435 | 270274 |
| 1738280400 | 0.46 | -0.0059 | -1.27 | 0.46 | 0.4738 | 0.46 | 205851 |
| 1738194000 | 0.4659 | -0.0121 | -2.53 | 0.478 | 0.4861 | 0.46 | 194507 |
| 1738107600 | 0.478 | -0.002 | -0.42 | 0.48 | 0.4997 | 0.465 | 266818 |
| 1738021200 | 0.48 | -0.0062 | -1.28 | 0.4806 | 0.5 | 0.465 | 294891 |
| 1737762000 | 0.4862 | -0.0058 | -1.18 | 0.4666 | 0.4999 | 0.46 | 404261 |
| 1737675600 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1737589200 | 0.492 | -0.0586 | -10.64 | 0.52 | 0.5212 | 0.4856 | 550272 |
| 1737502800 | 0.5506 | -0.0244 | -4.24 | 0.5501 | 0.5697 | 0.53 | 291355 |
| 1737157200 | 0.575 | 0.0146 | 2.61 | 0.58 | 0.5853 | 0.5305 | 290130 |
| 1737070800 | 0.5604 | 0.0004 | 0.07 | 0.5898 | 0.5898 | 0.53 | 262025 |
| 1736984400 | 0.56 | 0.042 | 8.11 | 0.51 | 0.56 | 0.492 | 675674 |
| 1736898000 | 0.518 | -0.0121 | -2.28 | 0.5523 | 0.57615 | 0.49879 | 530057 |
| 1736811600 | 0.5301 | -0.0199 | -3.62 | 0.55 | 0.55 | 0.5049 | 503084 |
| 1736552400 | 0.55 | -0.0211 | -3.69 | 0.592 | 0.597 | 0.5323 | 535667 |
| 1736379600 | 0.5711 | -0.0379 | -6.22 | 0.6 | 0.61 | 0.55 | 898348 |
| 1736293200 | 0.609 | -0.026 | -4.09 | 0.645 | 0.6582 | 0.6037 | 944493 |
| 1736206800 | 0.635 | 0.025 | 4.10 | 0.64 | 0.72 | 0.63 | 2739466 |
| 1735947600 | 0.61 | -0.055 | -8.27 | 0.6746 | 0.677 | 0.54 | 1886912 |
| 1735861200 | 0.665 | 0.1643 | 32.81 | 0.5361 | 0.6968 | 0.52 | 3853644 |
| 1735688400 | 0.5007 | 0.049 | 10.85 | 0.45 | 0.54 | 0.45 | 2478287 |
| 1735602000 | 0.4517 | 0.0095 | 2.15 | 0.45 | 0.4734 | 0.42 | 5726376 |
| 1735342800 | 0.4422 | 0.0033 | 0.75 | 0.43 | 0.4514 | 0.43 | 1190649 |
| 1735256400 | 0.4389 | -0.0214 | -4.65 | 0.48 | 0.48 | 0.413 | 1059761 |
| 1735077840 | 0.4603 | 0.0062 | 1.37 | 0.5 | 0.5082 | 0.4601 | 841572 |
| 1734997200 | 0.4541 | -0.0755 | -14.26 | 0.49 | 0.518 | 0.454 | 1382115 |
| 1734738000 | 0.5296 | 0.0526 | 11.03 | 0.4533 | 0.5774 | 0.4533 | 1240827 |
| 1734651600 | 0.477 | 0.002 | 0.42 | 0.4761 | 0.49 | 0.45675 | 392862 |
| 1734565200 | 0.475 | -0.025 | -5.00 | 0.52 | 0.5373 | 0.4734 | 715623 |
| 1734478800 | 0.5 | 0.02 | 4.17 | 0.48 | 0.529 | 0.4716 | 790620 |
| 1734392400 | 0.48 | -0.03 | -5.88 | 0.51 | 0.5291 | 0.48 | 879428 |
| 1734133200 | 0.51 | -0.0401 | -7.29 | 0.5886 | 0.5898989 | 0.51 | 627699 |
| 1734046800 | 0.5501 | -0.0003 | -0.05 | 0.55 | 0.58 | 0.55 | 411543 |
| 1733960400 | 0.5504 | -0.0609 | -9.96 | 0.6 | 0.6099 | 0.5501 | 771014 |
| 1733874000 | 0.6113 | -0.0097 | -1.56 | 0.631 | 0.658 | 0.6 | 290278 |
| 1733787600 | 0.621 | -0.0371 | -5.64 | 0.679 | 0.679 | 0.606001 | 612342 |
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
