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 | -0.03 | -8.33333333333 | 0.36 | 0.36 | 0.32 | 25640 | 0.3519891 | CS |
| 4 | -0.085 | -20.4819277108 | 0.415 | 0.415 | 0.32 | 56458 | 0.37826863 | CS |
| 12 | -0.12 | -26.6666666667 | 0.45 | 0.49 | 0.32 | 57097 | 0.40348182 | CS |
| 26 | -0.62 | -65.2631578947 | 0.95 | 1 | 0.32 | 82794 | 0.51781445 | CS |
| 52 | -1.13 | -77.397260274 | 1.46 | 1.79 | 0.32 | 59160 | 0.74192393 | CS |
| 156 | -1.32 | -80 | 1.65 | 5.3 | 0.32 | 51075 | 2.28340415 | CS |
| 260 | -1.17 | -78 | 1.5 | 5.3 | 0.32 | 51536 | 2.25107112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732574400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.36 | 0.3449999 | 32799 |
| 1732315200 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 33000 |
| 1732228800 | 0.34 | -0.02 | -5.56 | 0.325 | 0.34 | 0.325 | 2500 |
| 1732142400 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 44500 |
| 1732056000 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 15400 |
| 1731969600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.33 | 107776 |
| 1731710400 | 0.36 | -0.01 | -2.70 | 0.35 | 0.365 | 0.34 | 242387 |
| 1731624000 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 85500 |
| 1731537600 | 0.37 | -0.01 | -2.63 | 0.365 | 0.385 | 0.365 | 69001 |
| 1731451200 | 0.38 | -0.03 | -7.32 | 0.38 | 0.38 | 0.375 | 22747 |
| 1731364800 | 0.4099999 | 0.0299999 | 7.89 | 0.365 | 0.4099999 | 0.365 | 23013 |
| 1731105600 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.36 | 73506 |
| 1731019200 | 0.375 | -0.025 | -6.25 | 0.38 | 0.385 | 0.375 | 10500 |
| 1730932800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 8520 |
| 1730846400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 17295 |
| 1730760000 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.4 | 120750 |
| 1730497200 | 0.405 | 0.005 | 1.25 | 0.39 | 0.405 | 0.385 | 35490 |
| 1730410800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 35860 |
| 1730324400 | 0.395 | -0.015 | -3.66 | 0.395 | 0.395 | 0.395 | 7760 |
| 1730238000 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.395 | 140853 |
| 1730151600 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.405 | 55260 |
| 1729892400 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 581 |
| 1729806000 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.395 | 47800 |
| 1729719600 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4099999 | 0.395 | 2900 |
| 1729633200 | 0.395 | -0.025 | -5.95 | 0.4099999 | 0.4099999 | 0.395 | 18609 |
| 1729546800 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.395 | 33620 |
| 1729287600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 5 |
| 1729201200 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.43 | 0.4099999 | 30035 |
| 1729114800 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.425 | 0.4 | 24000 |
| 1729028400 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.415 | 144270 |
| 1728682800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 11650 |
| 1728596400 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.39 | 49800 |
| 1728510000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728423600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.44 | 0.39 | 107526 |
| 1728337200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 76720 |
| 1728078000 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 69096 |
| 1727991600 | 0.415 | 0.015 | 3.75 | 0.39 | 0.415 | 0.39 | 47301 |
| 1727905200 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.39 | 28860 |
| 1727818800 | 0.42 | 0.03 | 7.69 | 0.42 | 0.42 | 0.42 | 62465 |
| 1727732400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727473200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.415 | 0.39 | 40501 |
| 1727386800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 43210 |
| 1727300400 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.39 | 80290 |
| 1727214000 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.42 | 0.4 | 84500 |
| 1727127600 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 31372 |
| 1726868400 | 0.42 | -0.015 | -3.45 | 0.43 | 0.43 | 0.42 | 59000 |
| 1726782000 | 0.435 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 101051 |
| 1726695600 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 78824 |
| 1726609200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.43 | 46561 |
| 1726522800 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.43 | 147900 |
| 1726263600 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 26198 |
| 1726177200 | 0.44 | 0.02 | 4.76 | 0.44 | 0.46 | 0.425 | 88000 |
| 1726090800 | 0.42 | 0.02 | 5.00 | 0.44 | 0.44 | 0.42 | 28838 |
| 1726004400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725918000 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 76751 |
| 1725658800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.38 | 71543 |
| 1725572400 | 0.395 | -0.095 | -19.39 | 0.44 | 0.44 | 0.395 | 27865 |
| 1725486000 | 0.49 | 0.09 | 22.50 | 0.4 | 0.49 | 0.4 | 102250 |
| 1725399600 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 123128 |
| 1725054000 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 42002 |
| 1724967600 | 0.45 | 0 | 0.00 | 0.495 | 0.495 | 0.44 | 22800 |
| 1724881200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 29730 |
| 1724794800 | 0.45 | 0.035 | 8.43 | 0.415 | 0.45 | 0.415 | 41725 |
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
