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 | 0.06 | 6.81818181818 | 0.88 | 0.96 | 0.83 | 26559 | 0.90843449 | CS |
| 4 | 0 | 0 | 0.94 | 0.97 | 0.82 | 32636 | 0.9033729 | CS |
| 12 | 0.25 | 36.231884058 | 0.69 | 1 | 0.62 | 53242 | 0.82274848 | CS |
| 26 | 0.25 | 36.231884058 | 0.69 | 1 | 0.45 | 56107 | 0.72099191 | CS |
| 52 | 0.555 | 144.155844156 | 0.385 | 1 | 0.355 | 70643 | 0.59668279 | CS |
| 156 | -1.95 | -67.4740484429 | 2.89 | 3.26 | 0.28 | 67197 | 0.86762368 | CS |
| 260 | -3.33 | -77.9859484778 | 4.27 | 5.99 | 0.28 | 104955 | 2.18113734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.94 | 0.06 | 6.82 | 0.88 | 0.94 | 0.83 | 145115 |
| 1732228800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 26702 |
| 1732142400 | 0.88 | -0.04 | -4.35 | 0.91 | 0.91 | 0.86 | 44076 |
| 1732056000 | 0.92 | -0.04 | -4.17 | 0.96 | 0.96 | 0.92 | 20700 |
| 1731969600 | 0.96 | 0.07 | 7.87 | 0.9 | 0.96 | 0.9 | 36211 |
| 1731710400 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.88 | 5105 |
| 1731624000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 3025 |
| 1731537600 | 0.88 | 0 | 0.00 | 0.85 | 0.88 | 0.85 | 6004 |
| 1731451200 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.87 | 14641 |
| 1731364800 | 0.89 | 0.05 | 5.95 | 0.84 | 0.89 | 0.83 | 21907 |
| 1731105600 | 0.84 | -0.03 | -3.45 | 0.88 | 0.9 | 0.83 | 68113 |
| 1731019200 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.86 | 9615 |
| 1730932800 | 0.91 | -0.06 | -6.19 | 0.96 | 0.96 | 0.9 | 52941 |
| 1730846400 | 0.97 | 0.07 | 7.78 | 0.9 | 0.97 | 0.9 | 34515 |
| 1730760000 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.88 | 37723 |
| 1730497200 | 0.89 | -0.03 | -3.26 | 0.915 | 0.915 | 0.85 | 37360 |
| 1730410800 | 0.92 | -0.01 | -1.08 | 0.9 | 0.95 | 0.9 | 28697 |
| 1730324400 | 0.93 | 0.03 | 3.33 | 0.9 | 0.94 | 0.9 | 40590 |
| 1730238000 | 0.9 | -0.02 | -2.17 | 0.9 | 0.92 | 0.8199999 | 77018 |
| 1730151600 | 0.92 | 0 | 0.00 | 0.95 | 0.96 | 0.92 | 29032 |
| 1729892400 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.92 | 58740 |
| 1729806000 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 23115 |
| 1729719600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 4850 |
| 1729633200 | 0.94 | -0.02 | -2.08 | 0.95 | 0.95 | 0.92 | 101809 |
| 1729546800 | 0.96 | -0.04 | -4.00 | 0.97 | 1 | 0.95 | 71016 |
| 1729287600 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 152514 |
| 1729201200 | 0.95 | 0.04 | 4.40 | 0.92 | 0.95 | 0.89 | 61800 |
| 1729114800 | 0.91 | -0.01 | -1.09 | 0.87 | 0.95 | 0.87 | 74794 |
| 1729028400 | 0.92 | 0.06 | 6.98 | 0.84 | 0.92 | 0.83 | 201560 |
| 1728682800 | 0.86 | 0.14 | 19.44 | 0.73 | 0.86 | 0.73 | 368739 |
| 1728596400 | 0.72 | 0.04 | 5.88 | 0.72 | 0.72 | 0.72 | 43492 |
| 1728510000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728423600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.68 | 9100 |
| 1728337200 | 0.67 | -0.01 | -1.47 | 0.63 | 0.6899999 | 0.63 | 68854 |
| 1728078000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 7506 |
| 1727991600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.68 | 8708 |
| 1727905200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 104602 |
| 1727818800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.6899999 | 43926 |
| 1727730000 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 5941 |
| 1727473200 | 0.7 | -0.03 | -4.11 | 0.735 | 0.735 | 0.7 | 47165 |
| 1727386800 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 101008 |
| 1727300400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 9983 |
| 1727214000 | 0.75 | 0.02 | 2.74 | 0.71 | 0.75 | 0.71 | 115440 |
| 1727127600 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 87346 |
| 1726868400 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.71 | 1003 |
| 1726782000 | 0.72 | -0.01 | -1.37 | 0.74 | 0.74 | 0.72 | 5000 |
| 1726695600 | 0.73 | 0.02 | 2.82 | 0.72 | 0.73 | 0.7 | 17287 |
| 1726609200 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.7 | 20948 |
| 1726522800 | 0.7 | 0 | 0.00 | 0.6899999 | 0.71 | 0.6899999 | 9503 |
| 1726263600 | 0.7 | -0.01 | -1.41 | 0.7 | 0.72 | 0.62 | 155100 |
| 1726177200 | 0.71 | 0 | 0.00 | 0.74 | 0.75 | 0.7 | 106495 |
| 1726090800 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 46100 |
| 1726004400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1725918000 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.67 | 60236 |
| 1725658800 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 1154 |
| 1725572400 | 0.71 | 0.01 | 1.43 | 0.71 | 0.72 | 0.71 | 9098 |
| 1725486000 | 0.7 | -0.01 | -1.41 | 0.68 | 0.71 | 0.68 | 15706 |
| 1725399600 | 0.71 | 0.01 | 1.43 | 0.72 | 0.72 | 0.7 | 58667 |
| 1725054000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 13037 |
| 1724967600 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 6610 |
| 1724881200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 42019 |
| 1724794800 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.72 | 0.6899999 | 47947 |
| 1724708400 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.72 | 0.65 | 47657 |
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
