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 | 0.02 | 2 | 1 | 1.04 | 0.97 | 109692 | 0.98645536 | CS |
| 4 | -0.04 | -3.77358490566 | 1.06 | 1.1 | 0.97 | 97781 | 1.03141191 | CS |
| 12 | -0.32 | -23.8805970149 | 1.34 | 1.39 | 0.97 | 131223 | 1.17102627 | CS |
| 26 | -0.13 | -11.3043478261 | 1.15 | 1.52 | 0.97 | 80496 | 1.20507101 | CS |
| 52 | -0.16 | -13.5593220339 | 1.18 | 1.52 | 0.97 | 83799 | 1.18312262 | CS |
| 156 | 0.23 | 29.1139240506 | 0.79 | 1.52 | 0.65 | 64328 | 0.99914255 | CS |
| 260 | 0.56 | 121.739130435 | 0.46 | 1.52 | 0.2 | 72238 | 0.88197404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.02 | 0.01 | 0.99 | 1.04 | 1.04 | 0.99 | 31805 |
| 1732228800 | 1.01 | 0.04 | 4.12 | 0.98 | 1.01 | 0.98 | 9300 |
| 1732142400 | 0.97 | -0.03 | -3.00 | 0.98 | 1 | 0.97 | 133751 |
| 1732056000 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 24202 |
| 1731969600 | 1 | 0.01 | 1.01 | 1 | 1 | 0.98 | 30290 |
| 1731710400 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 350919 |
| 1731624000 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.99 | 120068 |
| 1731537600 | 1.01 | -0.04 | -3.81 | 1.04 | 1.04 | 1.01 | 35756 |
| 1731451200 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1.02 | 98694 |
| 1731364800 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 1.03 | 33522 |
| 1731105600 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.03 | 119364 |
| 1731019200 | 1.07 | 0.02 | 1.90 | 1.04 | 1.07 | 1.04 | 12300 |
| 1730932800 | 1.05 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 50604 |
| 1730846400 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.03 | 17743 |
| 1730760000 | 1.04 | -0.04 | -3.70 | 1.05 | 1.1 | 1.04 | 81778 |
| 1730497200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.06 | 1816 |
| 1730410800 | 1.07 | 0.02 | 1.90 | 1.05 | 1.07 | 1.04 | 23008 |
| 1730324400 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.04 | 395984 |
| 1730238000 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 55622 |
| 1730151600 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 45280 |
| 1729892400 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.04 | 315620 |
| 1729806000 | 1.05 | -0.03 | -2.78 | 1.08 | 1.11 | 1.05 | 108242 |
| 1729719600 | 1.08 | 0.05 | 4.85 | 1.05 | 1.08 | 1.02 | 178917 |
| 1729633200 | 1.03 | -0.06 | -5.50 | 1.09 | 1.09 | 1.03 | 192416 |
| 1729546800 | 1.09 | -0.05 | -4.39 | 1.17 | 1.2 | 1 | 269426 |
| 1729287600 | 1.1399999 | -0.18 | -13.64 | 1.25 | 1.25 | 1.1299999 | 874300 |
| 1729201200 | 1.32 | 0 | 0.00 | 1.35 | 1.35 | 1.31 | 35577 |
| 1729114800 | 1.32 | -0.07 | -5.04 | 1.3899999 | 1.3899999 | 1.3 | 116359 |
| 1729028400 | 1.3899999 | 0.15 | 12.10 | 1.26 | 1.3899999 | 1.26 | 791478 |
| 1728682800 | 1.24 | 0.04 | 3.33 | 1.21 | 1.24 | 1.21 | 24196 |
| 1728596400 | 1.2 | 0 | 0.00 | 1.19 | 1.2 | 1.19 | 212044 |
| 1728510000 | 1.2 | 0 | 0.00 | 1.19 | 1.21 | 1.19 | 51450 |
| 1728423600 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.19 | 408925 |
| 1728337200 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.2 | 97515 |
| 1728078000 | 1.2 | -0.03 | -2.44 | 1.2 | 1.22 | 1.19 | 147931 |
| 1727991600 | 1.23 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 485296 |
| 1727905200 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.22 | 34320 |
| 1727818800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 5323 |
| 1727732400 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 612 |
| 1727473200 | 1.24 | 0 | 0.00 | 1.25 | 1.26 | 1.22 | 101358 |
| 1727386800 | 1.24 | -0.01 | -0.80 | 1.24 | 1.24 | 1.23 | 58400 |
| 1727300400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 612 |
| 1727214000 | 1.25 | -0.01 | -0.79 | 1.25 | 1.27 | 1.25 | 60001 |
| 1727127600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.22 | 183588 |
| 1726868400 | 1.27 | 0.06 | 4.96 | 1.24 | 1.28 | 1.24 | 340500 |
| 1726782000 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.21 | 32410 |
| 1726695600 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.26 | 3433 |
| 1726609200 | 1.28 | 0.02 | 1.59 | 1.27 | 1.29 | 1.27 | 66695 |
| 1726522800 | 1.26 | 0.02 | 1.61 | 1.26 | 1.29 | 1.25 | 67000 |
| 1726263600 | 1.24 | -0.01 | -0.80 | 1.27 | 1.29 | 1.21 | 34905 |
| 1726177200 | 1.25 | 0.03 | 2.46 | 1.21 | 1.25 | 1.21 | 164100 |
| 1726090800 | 1.22 | -0.06 | -4.69 | 1.28 | 1.28 | 1.2 | 116048 |
| 1726004400 | 1.28 | 0.01 | 0.79 | 1.3 | 1.3 | 1.26 | 3144 |
| 1725918000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 20723 |
| 1725658800 | 1.28 | -0.04 | -3.03 | 1.33 | 1.33 | 1.28 | 2300 |
| 1725572400 | 1.32 | 0.04 | 3.13 | 1.32 | 1.32 | 1.28 | 8524 |
| 1725486000 | 1.28 | -0.03 | -2.29 | 1.31 | 1.31 | 1.28 | 93250 |
| 1725399600 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.31 | 49454 |
| 1725054000 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.32 | 6705 |
| 1724967600 | 1.34 | 0 | 0.00 | 1.35 | 1.35 | 1.34 | 7125 |
| 1724881200 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.33 | 12511 |
| 1724794800 | 1.33 | -0.02 | -1.48 | 1.3799999 | 1.3799999 | 1.33 | 28589 |
| 1724708400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
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
