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 | -0.015 | -3.79746835443 | 0.395 | 0.41 | 0.34 | 6863 | 0.37468747 | CS |
| 4 | -0.14 | -26.9230769231 | 0.52 | 0.53 | 0.34 | 8624 | 0.43024857 | CS |
| 12 | -0.06 | -13.6363636364 | 0.44 | 0.57 | 0.295 | 13824 | 0.4129474 | CS |
| 26 | -0.26 | -40.625 | 0.64 | 0.68 | 0.295 | 9271 | 0.45825836 | CS |
| 52 | -0.33 | -46.4788732394 | 0.71 | 1.08 | 0.295 | 16203 | 0.61321882 | CS |
| 156 | -12.62 | -97.0769230769 | 13 | 20.25 | 0.295 | 19634 | 5.81646895 | CS |
| 260 | -6.37 | -94.3703703704 | 6.75 | 41.25 | 0.295 | 31608 | 13.38923313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1732660800 | 0.38 | -0.01 | -2.56 | 0.4099999 | 0.4099999 | 0.36 | 7101 |
| 1732574400 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 2068 |
| 1732315200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 1500 |
| 1732228800 | 0.37 | -0.01 | -2.63 | 0.385 | 0.39 | 0.34 | 20299 |
| 1732142400 | 0.38 | -0.025 | -6.17 | 0.395 | 0.395 | 0.38 | 3349 |
| 1732056000 | 0.405 | 0.035 | 9.46 | 0.395 | 0.405 | 0.395 | 5925 |
| 1731969600 | 0.37 | -0.03 | -7.50 | 0.4099999 | 0.4099999 | 0.37 | 16969 |
| 1731710400 | 0.4 | -0.04 | -9.09 | 0.435 | 0.435 | 0.4 | 12100 |
| 1731624000 | 0.44 | 0.01 | 2.33 | 0.465 | 0.465 | 0.4099999 | 10227 |
| 1731537600 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.43 | 12824 |
| 1731451200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1110 |
| 1731364800 | 0.47 | -0.03 | -6.00 | 0.53 | 0.53 | 0.47 | 2891 |
| 1731105600 | 0.5 | 0.08 | 19.05 | 0.47 | 0.52 | 0.46 | 21898 |
| 1731019200 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.4 | 12400 |
| 1730932800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4 |
| 1730846400 | 0.45 | -0.005 | -1.10 | 0.475 | 0.475 | 0.45 | 1000 |
| 1730760000 | 0.455 | -0.005 | -1.09 | 0.455 | 0.455 | 0.43 | 6070 |
| 1730497200 | 0.46 | -0.04 | -8.00 | 0.495 | 0.495 | 0.455 | 24662 |
| 1730410800 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 1042 |
| 1730324400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 9050 |
| 1730238000 | 0.51 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 5658 |
| 1730151600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 20500 |
| 1729892400 | 0.51 | -0.02 | -3.77 | 0.49 | 0.53 | 0.49 | 31202 |
| 1729806000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.5699999 | 0.52 | 21550 |
| 1729719600 | 0.52 | 0.055 | 11.83 | 0.465 | 0.52 | 0.465 | 30300 |
| 1729633200 | 0.465 | 0.005 | 1.09 | 0.45 | 0.465 | 0.45 | 5355 |
| 1729546800 | 0.46 | -0.005 | -1.08 | 0.465 | 0.475 | 0.4 | 105000 |
| 1729287600 | 0.465 | 0 | 0.00 | 0.485 | 0.495 | 0.465 | 12508 |
| 1729201200 | 0.465 | 0.115 | 32.86 | 0.395 | 0.485 | 0.38 | 33703 |
| 1729114800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729028400 | 0.35 | 0.0050001 | 1.45 | 0.365 | 0.37 | 0.35 | 15328 |
| 1728682800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 1604 |
| 1728596400 | 0.35 | 0 | 0.00 | 0.365 | 0.365 | 0.35 | 1000 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 7000 |
| 1728423600 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 12030 |
| 1728337200 | 0.37 | -0.03 | -7.50 | 0.37 | 0.38 | 0.37 | 7240 |
| 1728078000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 230 |
| 1727991600 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 1070 |
| 1727905200 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 5500 |
| 1727818800 | 0.38 | 0.02 | 5.56 | 0.37 | 0.39 | 0.37 | 20000 |
| 1727732400 | 0.36 | -0.035 | -8.86 | 0.4 | 0.4 | 0.36 | 21396 |
| 1727473200 | 0.395 | 0.02 | 5.33 | 0.375 | 0.5 | 0.375 | 41942 |
| 1727386800 | 0.375 | 0.01 | 2.74 | 0.38 | 0.38 | 0.375 | 13463 |
| 1727300400 | 0.365 | 0.04 | 12.31 | 0.34 | 0.365 | 0.34 | 23490 |
| 1727214000 | 0.325 | 0.005 | 1.56 | 0.325 | 0.34 | 0.325 | 30500 |
| 1727127600 | 0.32 | 0.005 | 1.59 | 0.33 | 0.35 | 0.32 | 9689 |
| 1726868400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.295 | 5931 |
| 1726782000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 900 |
| 1726695600 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 2938 |
| 1726609200 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 17247 |
| 1726522800 | 0.325 | -0.04 | -10.96 | 0.355 | 0.355 | 0.32 | 73895 |
| 1726263600 | 0.365 | 0.005 | 1.39 | 0.37 | 0.39 | 0.365 | 2884 |
| 1726177200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726090800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 200 |
| 1726004400 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 1254 |
| 1725918000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 4300 |
| 1725658800 | 0.37 | -0.01 | -2.63 | 0.395 | 0.395 | 0.37 | 21166 |
| 1725572400 | 0.38 | -0.07 | -15.56 | 0.44 | 0.44 | 0.38 | 33453 |
| 1725486000 | 0.45 | 0.0400001 | 9.76 | 0.44 | 0.45 | 0.44 | 1675 |
| 1725399600 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.4099999 | 3677 |
| 1725054000 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.42 | 11100 |
| 1724967600 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 2700 |
| 1724881200 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.42 | 5401 |
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
