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 | -0.01 | -1.13636363636 | 0.88 | 0.92 | 0.85 | 231346 | 0.89304931 | CS |
| 4 | 0.07 | 8.75 | 0.8 | 0.92 | 0.72 | 135129 | 0.86267151 | CS |
| 12 | 0.11 | 14.4736842105 | 0.76 | 0.92 | 0.66 | 133174 | 0.78164983 | CS |
| 26 | 0.03 | 3.57142857143 | 0.84 | 0.96 | 0.66 | 126026 | 0.81163079 | CS |
| 52 | 0.28 | 47.4576271186 | 0.59 | 0.96 | 0.56 | 138993 | 0.79463636 | CS |
| 156 | 0.405 | 87.0967741935 | 0.465 | 1.18 | 0.4 | 151004 | 0.78103084 | CS |
| 260 | 0.405 | 87.0967741935 | 0.465 | 1.18 | 0.4 | 151004 | 0.78103084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 5192 |
| 1742938800 | 0.9 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 229307 |
| 1742852400 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 12593 |
| 1742593200 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.88 | 798816 |
| 1742506800 | 0.9 | 0 | 0.00 | 0.88 | 0.92 | 0.88 | 110823 |
| 1742420400 | 0.9 | 0 | 0.00 | 0.9 | 0.92 | 0.88 | 34590 |
| 1742334000 | 0.9 | 0.01 | 1.12 | 0.9 | 0.92 | 0.9 | 249875 |
| 1742247600 | 0.89 | 0.02 | 2.30 | 0.87 | 0.89 | 0.87 | 47021 |
| 1741988400 | 0.87 | 0.02 | 2.35 | 0.85 | 0.88 | 0.84 | 84935 |
| 1741902000 | 0.85 | 0 | 0.00 | 0.84 | 0.86 | 0.83 | 108593 |
| 1741815600 | 0.85 | 0.02 | 2.41 | 0.84 | 0.85 | 0.83 | 228338 |
| 1741729200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.85 | 0.8 | 92654 |
| 1741642800 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 107710 |
| 1741387200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.8199999 | 76161 |
| 1741300800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.85 | 0.81 | 100500 |
| 1741214400 | 0.81 | 0.01 | 1.25 | 0.79 | 0.83 | 0.79 | 95666 |
| 1741128000 | 0.8 | 0.05 | 6.67 | 0.77 | 0.8 | 0.72 | 108330 |
| 1741041600 | 0.75 | -0.04 | -5.06 | 0.76 | 0.77 | 0.75 | 33477 |
| 1740782400 | 0.79 | -0.02 | -2.47 | 0.8 | 0.81 | 0.74 | 143566 |
| 1740696000 | 0.81 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 34425 |
| 1740609600 | 0.81 | 0.04 | 5.19 | 0.81 | 0.81 | 0.79 | 53766 |
| 1740523200 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.75 | 80535 |
| 1740436800 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.74 | 55334 |
| 1740177600 | 0.76 | -0.02 | -2.56 | 0.74 | 0.77 | 0.74 | 197338 |
| 1740091200 | 0.78 | 0 | 0.00 | 0.79 | 0.8 | 0.76 | 273430 |
| 1740004800 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.76 | 24239 |
| 1739918400 | 0.77 | 0.02 | 2.67 | 0.75 | 0.78 | 0.75 | 53357 |
| 1739572800 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.74 | 22821 |
| 1739486400 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 17417 |
| 1739400000 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.72 | 112798 |
| 1739313600 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 89931 |
| 1739227200 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 53867 |
| 1738968000 | 0.74 | 0.0500001 | 7.25 | 0.7 | 0.74 | 0.7 | 632724 |
| 1738881600 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.6899999 | 125721 |
| 1738795200 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.7 | 97439 |
| 1738708800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 54000 |
| 1738622400 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.66 | 305475 |
| 1738363200 | 0.72 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 180897 |
| 1738276800 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 75030 |
| 1738190400 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.72 | 63050 |
| 1738104000 | 0.73 | 0 | 0.00 | 0.73 | 0.76 | 0.73 | 136606 |
| 1738017600 | 0.73 | -0.02 | -2.67 | 0.72 | 0.74 | 0.72 | 153871 |
| 1737758400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 119041 |
| 1737672000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 135870 |
| 1737585600 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.75 | 52675 |
| 1737499200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 18342 |
| 1737412800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 42555 |
| 1737153600 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.74 | 326179 |
| 1737067200 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.74 | 432652 |
| 1736980800 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 528587 |
| 1736894400 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.72 | 188862 |
| 1736808000 | 0.75 | 0.01 | 1.35 | 0.73 | 0.75 | 0.73 | 22436 |
| 1736548800 | 0.74 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 79268 |
| 1736462400 | 0.74 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 16059 |
| 1736376000 | 0.74 | 0.02 | 2.78 | 0.74 | 0.75 | 0.74 | 21801 |
| 1736289600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 87102 |
| 1736203200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 163188 |
| 1735944000 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.75 | 26300 |
| 1735857600 | 0.75 | 0.01 | 1.35 | 0.76 | 0.76 | 0.75 | 34110 |
| 1735684800 | 0.74 | -0.01 | -1.33 | 0.77 | 0.77 | 0.74 | 128639 |
| 1735598400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 96292 |
| 1735339200 | 0.75 | -0.01 | -1.32 | 0.76 | 0.77 | 0.75 | 49990 |
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
