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 | -0.025 | -8.77192982456 | 0.285 | 0.285 | 0.235 | 318494 | 0.26036653 | CS |
| 4 | -0.055 | -17.4603174603 | 0.315 | 0.315 | 0.235 | 373313 | 0.28741035 | CS |
| 12 | -0.1 | -27.7777777778 | 0.36 | 0.39 | 0.235 | 514973 | 0.31917725 | CS |
| 26 | 0 | 0 | 0.26 | 0.4 | 0.235 | 522487 | 0.33065843 | CS |
| 52 | -0.125 | -32.4675324675 | 0.385 | 0.45 | 0.235 | 544839 | 0.34295614 | CS |
| 156 | -0.07 | -21.2121212121 | 0.33 | 0.53 | 0.16 | 499116 | 0.32049969 | CS |
| 260 | 0.18 | 225 | 0.08 | 0.53 | 0.05 | 589632 | 0.2776773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 0.26 | 0.005 | 1.96 | 0.25 | 0.265 | 0.25 | 332449 |
| 1741128000 | 0.255 | 0.005 | 2.00 | 0.245 | 0.26 | 0.235 | 316449 |
| 1741041600 | 0.25 | -0.02 | -7.41 | 0.27 | 0.275 | 0.24 | 457116 |
| 1740782400 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 299200 |
| 1740696000 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 187255 |
| 1740609600 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.275 | 329730 |
| 1740523200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 381130 |
| 1740436800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.28 | 300729 |
| 1740177600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.275 | 319778 |
| 1740091200 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 178720 |
| 1740004800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 334340 |
| 1739918400 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.2849999 | 327184 |
| 1739572800 | 0.295 | 0.005 | 1.72 | 0.305 | 0.305 | 0.29 | 397290 |
| 1739486400 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 585888 |
| 1739400000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.315 | 0.3 | 209807 |
| 1739313600 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.3 | 141576 |
| 1739227200 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 435035 |
| 1738968000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 346847 |
| 1738881600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.3 | 1212431 |
| 1738795200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 275529 |
| 1738708800 | 0.32 | 0.005 | 1.59 | 0.31 | 0.33 | 0.31 | 343212 |
| 1738622400 | 0.315 | -0.025 | -7.35 | 0.32 | 0.325 | 0.31 | 948602 |
| 1738363200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.31 | 1430372 |
| 1738276800 | 0.325 | 0.015 | 4.84 | 0.32 | 0.325 | 0.315 | 368834 |
| 1738190400 | 0.31 | 0.01 | 3.33 | 0.31 | 0.325 | 0.305 | 543156 |
| 1738104000 | 0.3 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 589141 |
| 1738017600 | 0.3 | -0.035 | -10.45 | 0.32 | 0.325 | 0.3 | 1175358 |
| 1737758400 | 0.335 | -0.02 | -5.63 | 0.355 | 0.36 | 0.335 | 533043 |
| 1737672000 | 0.355 | 0.015 | 4.41 | 0.35 | 0.36 | 0.34 | 562169 |
| 1737585600 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.365 | 0.34 | 965942 |
| 1737499200 | 0.335 | -0.005 | -1.47 | 0.33 | 0.3449999 | 0.33 | 619432 |
| 1737412800 | 0.34 | 0.005 | 1.49 | 0.33 | 0.3449999 | 0.33 | 46187 |
| 1737153600 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 435127 |
| 1737067200 | 0.325 | -0.005 | -1.52 | 0.33 | 0.3449999 | 0.325 | 396307 |
| 1736980800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 126186 |
| 1736894400 | 0.325 | -0.005 | -1.52 | 0.3449999 | 0.3449999 | 0.315 | 255916 |
| 1736808000 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.315 | 257954 |
| 1736548800 | 0.325 | -0.015 | -4.41 | 0.34 | 0.3449999 | 0.325 | 413215 |
| 1736462400 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 60910 |
| 1736376000 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.335 | 312364 |
| 1736289600 | 0.36 | -0.01 | -2.70 | 0.39 | 0.39 | 0.35 | 672117 |
| 1736203200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.365 | 736234 |
| 1735944000 | 0.365 | 0.01 | 2.82 | 0.37 | 0.38 | 0.355 | 808898 |
| 1735857600 | 0.355 | 0.025 | 7.58 | 0.34 | 0.37 | 0.34 | 714814 |
| 1735684800 | 0.33 | 0.02 | 6.45 | 0.33 | 0.335 | 0.325 | 205112 |
| 1735598400 | 0.31 | -0.015 | -4.62 | 0.33 | 0.335 | 0.31 | 1199385 |
| 1735339200 | 0.325 | 0.015 | 4.84 | 0.325 | 0.3449999 | 0.32 | 553092 |
| 1735069200 | 0.31 | -0.005 | -1.59 | 0.33 | 0.33 | 0.31 | 286594 |
| 1734993600 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.31 | 401815 |
| 1734734400 | 0.335 | 0.03 | 9.84 | 0.29 | 0.3449999 | 0.29 | 2958778 |
| 1734648000 | 0.305 | 0.01 | 3.39 | 0.295 | 0.32 | 0.29 | 515623 |
| 1734561600 | 0.295 | -0.015 | -4.84 | 0.315 | 0.325 | 0.295 | 791414 |
| 1734475200 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 461309 |
| 1734388800 | 0.33 | -0.02 | -5.71 | 0.36 | 0.36 | 0.33 | 411998 |
| 1734129600 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 308545 |
| 1734043200 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 60874 |
| 1733956800 | 0.355 | 0.005 | 1.43 | 0.365 | 0.365 | 0.35 | 78219 |
| 1733870400 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.3449999 | 150813 |
| 1733784000 | 0.355 | -0.01 | -2.74 | 0.36 | 0.365 | 0.355 | 221719 |
| 1733524800 | 0.365 | -0.015 | -3.95 | 0.37 | 0.375 | 0.365 | 40946 |
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
