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 | 8.33333333333 | 0.24 | 0.26 | 0.23 | 52139 | 0.23965485 | CS |
| 4 | 0.005 | 1.96078431373 | 0.255 | 0.26 | 0.23 | 35309 | 0.24069165 | CS |
| 12 | 0.045 | 20.9302325581 | 0.215 | 0.32 | 0.205 | 63076 | 0.2406496 | CS |
| 26 | 0.03 | 13.0434782609 | 0.23 | 0.32 | 0.185 | 52876 | 0.23327482 | CS |
| 52 | -0.02 | -7.14285714286 | 0.28 | 0.32 | 0.185 | 46175 | 0.23543896 | CS |
| 156 | -0.69 | -72.6315789474 | 0.95 | 0.95 | 0.185 | 42612 | 0.37100261 | CS |
| 260 | -0.48 | -64.8648648649 | 0.74 | 1.82 | 0.185 | 66111 | 0.78946701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.23 | 167200 |
| 1742938800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.23 | 8996 |
| 1742852400 | 0.235 | -0.005 | -2.08 | 0.23 | 0.235 | 0.23 | 9000 |
| 1742593200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1742506800 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 75500 |
| 1742420400 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.245 | 14200 |
| 1742334000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 1501 |
| 1742247600 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 17000 |
| 1741988400 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 13500 |
| 1741902000 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 1020 |
| 1741815600 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 10600 |
| 1741729200 | 0.24 | 0.01 | 4.35 | 0.235 | 0.24 | 0.235 | 46500 |
| 1741642800 | 0.23 | -0.015 | -6.12 | 0.245 | 0.245 | 0.23 | 98061 |
| 1741387200 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.245 | 90500 |
| 1741300800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741214400 | 0.24 | 0.01 | 4.35 | 0.23 | 0.245 | 0.23 | 46000 |
| 1741128000 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.23 | 14300 |
| 1741041600 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 86000 |
| 1740782400 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 4300 |
| 1740696000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 2000 |
| 1740609600 | 0.255 | 0.005 | 2.00 | 0.26 | 0.275 | 0.255 | 75816 |
| 1740523200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.255 | 0.25 | 57100 |
| 1740436800 | 0.24 | -0.06 | -20.00 | 0.26 | 0.265 | 0.24 | 199305 |
| 1740177600 | 0.3 | 0.03 | 11.11 | 0.27 | 0.32 | 0.265 | 147759 |
| 1740091200 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.265 | 45720 |
| 1740004800 | 0.255 | -0.015 | -5.56 | 0.255 | 0.265 | 0.245 | 48100 |
| 1739918400 | 0.27 | 0.055 | 25.58 | 0.23 | 0.27 | 0.23 | 266975 |
| 1739572800 | 0.215 | -0.015 | -6.52 | 0.22 | 0.22 | 0.215 | 41397 |
| 1739486400 | 0.23 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 3100 |
| 1739400000 | 0.23 | 0.015 | 6.98 | 0.22 | 0.235 | 0.22 | 57460 |
| 1739313600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 32000 |
| 1739227200 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 48113 |
| 1738968000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 2500 |
| 1738881600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1100 |
| 1738795200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1738708800 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.22 | 29300 |
| 1738622400 | 0.215 | -0.025 | -10.42 | 0.23 | 0.235 | 0.215 | 218550 |
| 1738363200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.25 | 0.24 | 38039 |
| 1738276800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 17500 |
| 1738190400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 7500 |
| 1738104000 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.25 | 44186 |
| 1738017600 | 0.24 | -0.015 | -5.88 | 0.25 | 0.26 | 0.235 | 122467 |
| 1737758400 | 0.255 | 0.015 | 6.25 | 0.24 | 0.255 | 0.235 | 290742 |
| 1737672000 | 0.24 | -0.005 | -2.04 | 0.24 | 0.245 | 0.235 | 243340 |
| 1737585600 | 0.245 | 0.01 | 4.26 | 0.235 | 0.245 | 0.23 | 181750 |
| 1737499200 | 0.235 | 0.015 | 6.82 | 0.215 | 0.235 | 0.215 | 111105 |
| 1737412800 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 68500 |
| 1737153600 | 0.215 | -0.005 | -2.27 | 0.2049999 | 0.22 | 0.2049999 | 25500 |
| 1737067200 | 0.22 | 0.005 | 2.33 | 0.215 | 0.22 | 0.215 | 50500 |
| 1736980800 | 0.215 | 0 | 0.00 | 0.2049999 | 0.215 | 0.2049999 | 38105 |
| 1736894400 | 0.215 | 0.005 | 2.38 | 0.2049999 | 0.215 | 0.2049999 | 180290 |
| 1736808000 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 31800 |
| 1736548800 | 0.215 | 0 | 0.00 | 0.21 | 0.215 | 0.21 | 1662 |
| 1736462400 | 0.215 | 0.0100001 | 4.88 | 0.21 | 0.215 | 0.21 | 5500 |
| 1736376000 | 0.2049999 | -0.015 | -6.82 | 0.21 | 0.21 | 0.2049999 | 15500 |
| 1736289600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 50004 |
| 1736203200 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.21 | 185529 |
| 1735944000 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.22 | 31509 |
| 1735857600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1735684800 | 0.215 | -0.005 | -2.27 | 0.21 | 0.23 | 0.2049999 | 64850 |
| 1735598400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 11500 |
| 1735339200 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 215759 |
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
