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 | 0.18 | 50 | 0.36 | 0.62 | 0.34 | 160823 | 0.5099099 | CS |
| 4 | 0.17 | 45.9459459459 | 0.37 | 0.62 | 0.34 | 47702 | 0.48630752 | CS |
| 12 | 0.175 | 47.9452054795 | 0.365 | 0.62 | 0.34 | 22005 | 0.45383859 | CS |
| 26 | 0.14 | 35 | 0.4 | 0.62 | 0.34 | 18633 | 0.44566121 | CS |
| 52 | 0.065 | 13.6842105263 | 0.475 | 0.62 | 0.34 | 14556 | 0.43725216 | CS |
| 156 | -0.2 | -27.027027027 | 0.74 | 0.88 | 0.32 | 11997 | 0.48252377 | CS |
| 260 | 0.085 | 18.6813186813 | 0.455 | 0.94 | 0.2 | 15042 | 0.53633316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.53 | 0.16 | 43.24 | 0.415 | 0.62 | 0.415 | 711087 |
| 1732228800 | 0.37 | 0.02 | 5.71 | 0.34 | 0.37 | 0.34 | 29001 |
| 1732142400 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 63000 |
| 1732056000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 27 |
| 1731969600 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 1000 |
| 1731710400 | 0.34 | -0.03 | -8.11 | 0.34 | 0.34 | 0.34 | 10490 |
| 1731624000 | 0.37 | 0.02 | 5.71 | 0.36 | 0.37 | 0.36 | 42500 |
| 1731537600 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 8680 |
| 1731451200 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.355 | 14100 |
| 1731364800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 30 |
| 1731105600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 11000 |
| 1731019200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 11500 |
| 1730932800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730846400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 10500 |
| 1730760000 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 3000 |
| 1730497200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 11453 |
| 1730410800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 400 |
| 1730324400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 9500 |
| 1730238000 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 10780 |
| 1730151600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 6000 |
| 1729892400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729806000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729719600 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 20000 |
| 1729633200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729546800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2 |
| 1729287600 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 14000 |
| 1729201200 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.365 | 500 |
| 1729114800 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.37 | 840 |
| 1729028400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9548 |
| 1728682800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 20288 |
| 1728596400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 10320 |
| 1728423600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728337200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1 |
| 1728078000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727991600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9500 |
| 1727905200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727818800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727732400 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 3011 |
| 1727473200 | 0.34 | -0.01 | -2.86 | 0.38 | 0.38 | 0.34 | 21000 |
| 1727386800 | 0.35 | -0.05 | -12.50 | 0.37 | 0.37 | 0.34 | 80000 |
| 1727300400 | 0.4 | 0.045 | 12.68 | 0.4 | 0.4 | 0.4 | 5000 |
| 1727214000 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 14500 |
| 1727127600 | 0.37 | -0.02 | -5.13 | 0.38 | 0.38 | 0.37 | 16000 |
| 1726868400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726782000 | 0.39 | 0.03 | 8.33 | 0.39 | 0.39 | 0.39 | 1000 |
| 1726695600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726609200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726522800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726263600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 16000 |
| 1726177200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726090800 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.35 | 22515 |
| 1726004400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725918000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725658800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 17500 |
| 1725572400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725486000 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 20000 |
| 1725399600 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 20700 |
| 1725054000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1724967600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 13500 |
| 1724881200 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 21500 |
| 1724794800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 19024 |
| 1724708400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 66457 |
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
