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 | -22.2222222222 | 0.09 | 0.09 | 0.065 | 289730 | 0.07776326 | CS |
| 4 | -0.025 | -26.3157894737 | 0.095 | 0.095 | 0.065 | 150866 | 0.08196442 | CS |
| 12 | -0.01 | -12.5 | 0.08 | 0.125 | 0.065 | 148797 | 0.09117138 | CS |
| 26 | -0.07 | -50 | 0.14 | 0.195 | 0.065 | 142601 | 0.11362536 | CS |
| 52 | -0.115 | -62.1621621622 | 0.185 | 0.215 | 0.065 | 159591 | 0.14225474 | CS |
| 156 | -0.09 | -56.25 | 0.16 | 0.235 | 0.04 | 125650 | 0.13998018 | CS |
| 260 | 0.025 | 55.5555555556 | 0.045 | 0.295 | 0.04 | 149205 | 0.15002385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 181220 |
| 1732833600 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.065 | 530700 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 82125 |
| 1732660800 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 384707 |
| 1732574400 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 269900 |
| 1732315200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 84480 |
| 1732228800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 33200 |
| 1732142400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 132000 |
| 1732056000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 65000 |
| 1731969600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 81119 |
| 1731710400 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 569500 |
| 1731624000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 89000 |
| 1731537600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 22000 |
| 1731451200 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 165011 |
| 1731364800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 92400 |
| 1731105600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 111000 |
| 1731019200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730932800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 9910 |
| 1730846400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 59000 |
| 1730760000 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 55048 |
| 1730497200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 227622 |
| 1730410800 | 0.09 | -0.02 | -18.18 | 0.11 | 0.11 | 0.09 | 441845 |
| 1730324400 | 0.11 | 0.015 | 15.79 | 0.095 | 0.11 | 0.095 | 306500 |
| 1730238000 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 119302 |
| 1730151600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 23650 |
| 1729892400 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 84000 |
| 1729806000 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 50000 |
| 1729719600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 53332 |
| 1729633200 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 18500 |
| 1729546800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 169690 |
| 1729287600 | 0.09 | -0.01 | -10.00 | 0.105 | 0.105 | 0.09 | 346635 |
| 1729201200 | 0.1 | -0.02 | -16.67 | 0.12 | 0.12 | 0.1 | 331000 |
| 1729114800 | 0.12 | 0.035 | 41.18 | 0.09 | 0.125 | 0.085 | 1170750 |
| 1729028400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 67000 |
| 1728682800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 15100 |
| 1728596400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 60650 |
| 1728510000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1728423600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 18000 |
| 1728337200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 56500 |
| 1728078000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 49000 |
| 1727991600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 34036 |
| 1727905200 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 183000 |
| 1727818800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 64672 |
| 1727732400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 48000 |
| 1727473200 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 115000 |
| 1727386800 | 0.09 | 0.005 | 5.88 | 0.095 | 0.095 | 0.09 | 260000 |
| 1727300400 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 365000 |
| 1727214000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 31050 |
| 1727127600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 78000 |
| 1726868400 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 8225 |
| 1726782000 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 96000 |
| 1726695600 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 87000 |
| 1726609200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726522800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 168600 |
| 1726263600 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 217345 |
| 1726177200 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 380900 |
| 1726090800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726004400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 12000 |
| 1725918000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1800 |
| 1725658800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 25000 |
| 1725572400 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 28000 |
| 1725486000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 232500 |
| 1725399600 | 0.085 | -0.005 | -5.56 | 0.08 | 0.085 | 0.08 | 38500 |
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
