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 | 0 | 0.335 | 0.345 | 0.335 | 64271 | 0.33742779 | CS |
| 4 | 0.015 | 4.6875 | 0.32 | 0.375 | 0.315 | 164710 | 0.3259518 | CS |
| 12 | 0.11 | 48.8888888889 | 0.225 | 0.375 | 0.105 | 161288 | 0.26537812 | CS |
| 26 | -0.155 | -31.6326530612 | 0.49 | 0.495 | 0.105 | 85770 | 0.27493833 | CS |
| 52 | -0.335 | -50 | 0.67 | 0.73 | 0.105 | 55056 | 0.33807329 | CS |
| 156 | -0.335 | -50 | 0.67 | 1.19 | 0.105 | 27168 | 0.49408497 | CS |
| 260 | -0.975 | -74.427480916 | 1.31 | 1.88 | 0.105 | 31933 | 0.62343383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 104836 |
| 1732315200 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.335 | 25500 |
| 1732228800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.335 | 37018 |
| 1732142400 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 82000 |
| 1732056000 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 72000 |
| 1731969600 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.335 | 55500 |
| 1731710400 | 0.3449999 | 0 | 0.00 | 0.355 | 0.375 | 0.34 | 49700 |
| 1731624000 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 145500 |
| 1731537600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 24680 |
| 1731451200 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.335 | 68700 |
| 1731364800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 94200 |
| 1731105600 | 0.335 | 0.01 | 3.08 | 0.33 | 0.335 | 0.325 | 120990 |
| 1731019200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 313015 |
| 1730932800 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 277750 |
| 1730846400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.33 | 0.315 | 307500 |
| 1730760000 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 204200 |
| 1730497200 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 241755 |
| 1730410800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 419160 |
| 1730324400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 235995 |
| 1730238000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.325 | 0.315 | 414191 |
| 1730151600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 569100 |
| 1729892400 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 546117 |
| 1729806000 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 315000 |
| 1729719600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 380826 |
| 1729633200 | 0.31 | 0.07 | 29.17 | 0.325 | 0.325 | 0.305 | 1191823 |
| 1729546800 | 0.24 | 0.01 | 4.35 | 0.245 | 0.28 | 0.2049999 | 56350 |
| 1729287600 | 0.23 | 0.01 | 4.55 | 0.24 | 0.24 | 0.22 | 13553 |
| 1729201200 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.2049999 | 24140 |
| 1729114800 | 0.23 | 0.01 | 4.55 | 0.215 | 0.23 | 0.215 | 6000 |
| 1729028400 | 0.22 | -0.03 | -12.00 | 0.24 | 0.24 | 0.21 | 22647 |
| 1728682800 | 0.25 | 0.005 | 2.04 | 0.235 | 0.25 | 0.23 | 6000 |
| 1728596400 | 0.245 | 0.01 | 4.26 | 0.27 | 0.27 | 0.215 | 11500 |
| 1728510000 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.235 | 20000 |
| 1728423600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.215 | 26242 |
| 1728337200 | 0.225 | 0.015 | 7.14 | 0.22 | 0.235 | 0.21 | 37280 |
| 1728078000 | 0.21 | -0.02 | -8.70 | 0.2049999 | 0.21 | 0.2049999 | 33500 |
| 1727991600 | 0.23 | 0.02 | 9.52 | 0.21 | 0.23 | 0.21 | 94634 |
| 1727905200 | 0.21 | 0.025 | 13.51 | 0.19 | 0.21 | 0.19 | 74500 |
| 1727818800 | 0.185 | -0.01 | -5.13 | 0.18 | 0.185 | 0.18 | 16900 |
| 1727732400 | 0.195 | 0.005 | 2.63 | 0.195 | 0.195 | 0.195 | 1645 |
| 1727473200 | 0.19 | 0.01 | 5.56 | 0.195 | 0.195 | 0.155 | 17750 |
| 1727386800 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 132515 |
| 1727300400 | 0.2 | 0.02 | 11.11 | 0.185 | 0.2 | 0.18 | 47500 |
| 1727214000 | 0.18 | 0.02 | 12.50 | 0.17 | 0.185 | 0.17 | 85000 |
| 1727127600 | 0.16 | 0.01 | 6.67 | 0.155 | 0.17 | 0.155 | 121601 |
| 1726868400 | 0.15 | 0.02 | 15.38 | 0.15 | 0.16 | 0.15 | 90950 |
| 1726782000 | 0.13 | 0.02 | 18.18 | 0.11 | 0.135 | 0.11 | 85750 |
| 1726695600 | 0.11 | -0.01 | -8.33 | 0.145 | 0.145 | 0.105 | 618171 |
| 1726609200 | 0.12 | -0.02 | -14.29 | 0.14 | 0.14 | 0.12 | 217800 |
| 1726522800 | 0.14 | -0.01 | -6.67 | 0.16 | 0.18 | 0.13 | 378050 |
| 1726263600 | 0.15 | -0.02 | -11.76 | 0.17 | 0.17 | 0.145 | 241334 |
| 1726177200 | 0.17 | -0.01 | -5.56 | 0.2049999 | 0.2049999 | 0.145 | 451400 |
| 1726090800 | 0.18 | -0.01 | -5.26 | 0.21 | 0.21 | 0.18 | 28500 |
| 1726004400 | 0.19 | -0.025 | -11.63 | 0.225 | 0.225 | 0.19 | 73500 |
| 1725918000 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.215 | 0.19 | 17000 |
| 1725658800 | 0.2049999 | 0.0049999 | 2.50 | 0.21 | 0.21 | 0.19 | 29000 |
| 1725572400 | 0.2 | 0.01 | 5.26 | 0.225 | 0.225 | 0.19 | 27200 |
| 1725486000 | 0.19 | -0.035 | -15.56 | 0.22 | 0.22 | 0.19 | 68000 |
| 1725399600 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.215 | 43000 |
| 1725054000 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 36500 |
| 1724967600 | 0.23 | -0.045 | -16.36 | 0.26 | 0.275 | 0.23 | 115131 |
| 1724881200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1724794800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2000 |
| 1724708400 | 0.28 | -0.02 | -6.67 | 0.29 | 0.3 | 0.28 | 69130 |
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
