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 | 0.05 | 3.57142857143 | 1.4 | 1.54 | 1.38 | 16071 | 1.45833238 | CS |
| 4 | -0.03 | -2.02702702703 | 1.48 | 1.59 | 1.38 | 13915 | 1.49042759 | CS |
| 12 | -0.02 | -1.36054421769 | 1.47 | 1.65 | 1.35 | 16506 | 1.51731342 | CS |
| 26 | 0.69 | 90.7894736842 | 0.76 | 1.65 | 0.76 | 21229 | 1.23329151 | CS |
| 52 | 0.52 | 55.9139784946 | 0.93 | 1.65 | 0.7 | 20956 | 1.01865447 | CS |
| 156 | 0.12 | 9.02255639098 | 1.33 | 1.8 | 0.7 | 13467 | 1.13029041 | CS |
| 260 | 0.9 | 163.636363636 | 0.55 | 1.8 | 0.355 | 14618 | 1.08004642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 1.45 | -0.09 | -5.84 | 1.46 | 1.48 | 1.45 | 5900 |
| 1732574400 | 1.54 | 0.08 | 5.48 | 1.48 | 1.54 | 1.48 | 16200 |
| 1732315200 | 1.46 | -0.02 | -1.35 | 1.48 | 1.49 | 1.46 | 11354 |
| 1732228800 | 1.48 | 0.03 | 2.07 | 1.47 | 1.48 | 1.47 | 1400 |
| 1732142400 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.44 | 4200 |
| 1732056000 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.3799999 | 47200 |
| 1731969600 | 1.4 | -0.07 | -4.76 | 1.46 | 1.46 | 1.4 | 34102 |
| 1731710400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.46 | 17200 |
| 1731624000 | 1.47 | 0.01 | 0.68 | 1.47 | 1.47 | 1.47 | 10515 |
| 1731537600 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 11300 |
| 1731451200 | 1.46 | -0.09 | -5.81 | 1.52 | 1.52 | 1.46 | 6600 |
| 1731364800 | 1.55 | 0.03 | 1.97 | 1.47 | 1.55 | 1.47 | 25600 |
| 1731105600 | 1.52 | 0.05 | 3.40 | 1.45 | 1.52 | 1.45 | 18700 |
| 1731019200 | 1.47 | -0.07 | -4.55 | 1.52 | 1.52 | 1.47 | 6200 |
| 1730932800 | 1.54 | 0 | 0.00 | 1.55 | 1.55 | 1.54 | 4400 |
| 1730846400 | 1.54 | 0 | 0.00 | 1.54 | 1.55 | 1.54 | 9400 |
| 1730760000 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 8000 |
| 1730497200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3900 |
| 1730410800 | 1.55 | -0.03 | -1.90 | 1.58 | 1.58 | 1.55 | 8535 |
| 1730324400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 2500 |
| 1730238000 | 1.58 | 0.1 | 6.76 | 1.48 | 1.59 | 1.48 | 31000 |
| 1730151600 | 1.48 | 0.03 | 2.07 | 1.48 | 1.48 | 1.45 | 21200 |
| 1729892400 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.45 | 800 |
| 1729806000 | 1.45 | -0.02 | -1.36 | 1.48 | 1.48 | 1.45 | 8000 |
| 1729719600 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.42 | 6200 |
| 1729633200 | 1.48 | 0.08 | 5.71 | 1.41 | 1.48 | 1.41 | 19400 |
| 1729546800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729287600 | 1.4 | -0.04 | -2.78 | 1.44 | 1.48 | 1.4 | 50300 |
| 1729201200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1729114800 | 1.44 | 0.04 | 2.86 | 1.3899999 | 1.5 | 1.3899999 | 5139 |
| 1729028400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 5800 |
| 1728682800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 9600 |
| 1728596400 | 1.4 | 0.03 | 2.19 | 1.4 | 1.4 | 1.4 | 0 |
| 1728510000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1728423600 | 1.37 | -0.02 | -1.44 | 1.35 | 1.37 | 1.35 | 4505 |
| 1728337200 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 5 |
| 1728078000 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 1450 |
| 1727991600 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 9680 |
| 1727905200 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.4 | 3300 |
| 1727818800 | 1.3799999 | -0.06 | -4.17 | 1.37 | 1.3799999 | 1.37 | 1700 |
| 1727732400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1727473200 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.44 | 51600 |
| 1727386800 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.46 | 4362 |
| 1727300400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 11500 |
| 1727214000 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 14331 |
| 1727127600 | 1.49 | -0.04 | -2.61 | 1.48 | 1.49 | 1.47 | 6100 |
| 1726868400 | 1.53 | -0.01 | -0.65 | 1.46 | 1.53 | 1.46 | 12300 |
| 1726782000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.43 | 20750 |
| 1726695600 | 1.54 | -0.06 | -3.75 | 1.56 | 1.56 | 1.54 | 9900 |
| 1726609200 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6 | 1.55 | 4450 |
| 1726522800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6 | 1.56 | 17813 |
| 1726263600 | 1.6 | -0.01 | -0.62 | 1.62 | 1.62 | 1.6 | 3900 |
| 1726177200 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.6399999 | 1.54 | 57302 |
| 1726090800 | 1.6399999 | 0.04 | 2.50 | 1.65 | 1.65 | 1.6399999 | 20785 |
| 1726004400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725918000 | 1.6 | 0.06 | 3.90 | 1.6 | 1.62 | 1.6 | 25535 |
| 1725658800 | 1.54 | 0.06 | 4.05 | 1.48 | 1.54 | 1.48 | 13900 |
| 1725572400 | 1.48 | -0.02 | -1.33 | 1.45 | 1.49 | 1.45 | 24100 |
| 1725486000 | 1.5 | 0 | 0.00 | 1.41 | 1.54 | 1.41 | 20100 |
| 1725399600 | 1.5 | 0.04 | 2.74 | 1.47 | 1.52 | 1.47 | 39104 |
| 1725054000 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5 | 1.46 | 4700 |
| 1724967600 | 1.48 | 0.08 | 5.71 | 1.44 | 1.5 | 1.44 | 30413 |
| 1724881200 | 1.4 | 0.27 | 23.89 | 1.21 | 1.46 | 1.21 | 166250 |
| 1724794800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.11 | 55400 |
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
