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 | -4.34782608696 | 0.23 | 0.24 | 0.21 | 28760 | 0.22080319 | CS |
| 4 | -0.09 | -29.0322580645 | 0.31 | 0.31 | 0.21 | 18755 | 0.24041716 | CS |
| 12 | -0.03 | -12 | 0.25 | 0.45 | 0.21 | 19382 | 0.29676585 | CS |
| 26 | 0.04 | 22.2222222222 | 0.18 | 0.45 | 0.18 | 24330 | 0.25842549 | CS |
| 52 | -0.04 | -15.3846153846 | 0.26 | 0.45 | 0.17 | 24571 | 0.23988235 | CS |
| 156 | -1.27 | -85.2348993289 | 1.49 | 1.68 | 0.17 | 15418 | 0.48264438 | CS |
| 260 | 0.02 | 10 | 0.2 | 1.95 | 0.08 | 66490 | 0.20972271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.22 | 0 | 0.00 | 0.21 | 0.24 | 0.21 | 45725 |
| 1732228800 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.21 | 58500 |
| 1732142400 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.215 | 3600 |
| 1732056000 | 0.22 | -0.015 | -6.38 | 0.225 | 0.225 | 0.21 | 70601 |
| 1731969600 | 0.235 | 0.005 | 2.17 | 0.225 | 0.235 | 0.225 | 4500 |
| 1731710400 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.22 | 6600 |
| 1731624000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 3300 |
| 1731537600 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.235 | 23500 |
| 1731451200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731364800 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 7000 |
| 1731105600 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 9900 |
| 1731019200 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 45704 |
| 1730932800 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 9500 |
| 1730846400 | 0.25 | -0.015 | -5.66 | 0.25 | 0.25 | 0.245 | 56000 |
| 1730760000 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 5000 |
| 1730497200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 1000 |
| 1730410800 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.25 | 25000 |
| 1730324400 | 0.25 | -0.04 | -13.79 | 0.29 | 0.295 | 0.25 | 22900 |
| 1730238000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 2800 |
| 1730151600 | 0.3 | -0.01 | -3.23 | 0.29 | 0.305 | 0.2849999 | 19700 |
| 1729892400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729806000 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.255 | 46854 |
| 1729719600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 5500 |
| 1729633200 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.29 | 3658 |
| 1729546800 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 2129 |
| 1729287600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 175 |
| 1729201200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 1000 |
| 1729114800 | 0.315 | 0.005 | 1.61 | 0.29 | 0.315 | 0.29 | 3926 |
| 1729028400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 4950 |
| 1728682800 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 4000 |
| 1728596400 | 0.305 | -0.005 | -1.61 | 0.2849999 | 0.305 | 0.2849999 | 6501 |
| 1728510000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728423600 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.295 | 10100 |
| 1728337200 | 0.305 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 8200 |
| 1728078000 | 0.305 | -0.025 | -7.58 | 0.33 | 0.33 | 0.29 | 56580 |
| 1727991600 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.32 | 17125 |
| 1727905200 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.325 | 8000 |
| 1727818800 | 0.33 | -0.015 | -4.35 | 0.325 | 0.33 | 0.32 | 9000 |
| 1727732400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1727473200 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.375 | 0.3449999 | 57295 |
| 1727386800 | 0.36 | -0.01 | -2.70 | 0.385 | 0.395 | 0.35 | 80820 |
| 1727300400 | 0.37 | 0.02 | 5.71 | 0.35 | 0.385 | 0.35 | 54900 |
| 1727214000 | 0.35 | 0.02 | 6.06 | 0.33 | 0.45 | 0.33 | 133700 |
| 1727127600 | 0.33 | 0.02 | 6.45 | 0.305 | 0.33 | 0.305 | 2000 |
| 1726868400 | 0.31 | -0.02 | -6.06 | 0.35 | 0.35 | 0.31 | 7000 |
| 1726782000 | 0.33 | 0.01 | 3.13 | 0.325 | 0.34 | 0.325 | 12500 |
| 1726695600 | 0.32 | 0.025 | 8.47 | 0.295 | 0.325 | 0.295 | 28610 |
| 1726609200 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 38780 |
| 1726522800 | 0.29 | 0.01 | 3.57 | 0.275 | 0.29 | 0.275 | 22100 |
| 1726263600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1726177200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.27 | 14900 |
| 1726090800 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.255 | 18500 |
| 1726004400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1725918000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1725658800 | 0.265 | -0.015 | -5.36 | 0.265 | 0.265 | 0.265 | 1500 |
| 1725572400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725486000 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 1000 |
| 1725399600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1725054000 | 0.27 | 0.005 | 1.89 | 0.25 | 0.27 | 0.25 | 29600 |
| 1724967600 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.245 | 24150 |
| 1724881200 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 1500 |
| 1724794800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 18000 |
| 1724708400 | 0.275 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 5800 |
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
