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 | -7.69230769231 | 0.39 | 0.39 | 0.355 | 100981 | 0.36547772 | CS |
| 4 | -0.03 | -7.69230769231 | 0.39 | 0.4 | 0.355 | 71401 | 0.37810363 | CS |
| 12 | -0.075 | -17.2413793103 | 0.435 | 0.44 | 0.355 | 84388 | 0.39828009 | CS |
| 26 | -0.07 | -16.2790697674 | 0.43 | 0.45 | 0.325 | 78595 | 0.40095101 | CS |
| 52 | -0.14 | -28 | 0.5 | 0.54 | 0.32 | 76877 | 0.41873439 | CS |
| 156 | -0.3 | -45.4545454545 | 0.66 | 1.15 | 0.27 | 118607 | 0.65462778 | CS |
| 260 | 0.18 | 100 | 0.18 | 1.15 | 0.09 | 132424 | 0.52217333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 187683 |
| 1732833600 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.355 | 70516 |
| 1732747200 | 0.365 | -0.005 | -1.35 | 0.375 | 0.385 | 0.36 | 69691 |
| 1732660800 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 47590 |
| 1732574400 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.375 | 129425 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 51969 |
| 1732228800 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.385 | 29600 |
| 1732142400 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.385 | 34000 |
| 1732056000 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.385 | 29000 |
| 1731969600 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.36 | 131959 |
| 1731710400 | 0.39 | 0.015 | 4.00 | 0.395 | 0.395 | 0.39 | 20500 |
| 1731624000 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 368958 |
| 1731537600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.395 | 26958 |
| 1731451200 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.385 | 61294 |
| 1731364800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 11726 |
| 1731105600 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 39200 |
| 1731019200 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 27108 |
| 1730932800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.385 | 42987 |
| 1730846400 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 29800 |
| 1730760000 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 18050 |
| 1730497200 | 0.39 | 0.005 | 1.30 | 0.395 | 0.4 | 0.385 | 64512 |
| 1730410800 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 69500 |
| 1730324400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.38 | 144987 |
| 1730238000 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.38 | 39441 |
| 1730151600 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.38 | 44803 |
| 1729892400 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.385 | 61500 |
| 1729806000 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 32871 |
| 1729719600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.385 | 30100 |
| 1729633200 | 0.4 | 0.005 | 1.27 | 0.385 | 0.4 | 0.385 | 63600 |
| 1729546800 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.39 | 30901 |
| 1729287600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 20800 |
| 1729201200 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.385 | 21287 |
| 1729114800 | 0.385 | -0.015 | -3.75 | 0.395 | 0.4 | 0.385 | 42900 |
| 1729028400 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 23014 |
| 1728682800 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.395 | 148712 |
| 1728596400 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.415 | 12000 |
| 1728510000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1728423600 | 0.425 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 105943 |
| 1728337200 | 0.425 | -0.005 | -1.16 | 0.42 | 0.425 | 0.415 | 86722 |
| 1728078000 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 38156 |
| 1727991600 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.4099999 | 255128 |
| 1727905200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.395 | 80920 |
| 1727818800 | 0.4099999 | 0.0199999 | 5.13 | 0.385 | 0.43 | 0.38 | 151821 |
| 1727732400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727473200 | 0.39 | 0.01 | 2.63 | 0.39 | 0.4 | 0.385 | 24521 |
| 1727386800 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4 | 0.375 | 126449 |
| 1727300400 | 0.4 | 0.005 | 1.27 | 0.415 | 0.415 | 0.39 | 19150 |
| 1727214000 | 0.395 | 0 | 0.00 | 0.39 | 0.415 | 0.39 | 71063 |
| 1727127600 | 0.395 | 0 | 0.00 | 0.38 | 0.425 | 0.37 | 151620 |
| 1726868400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 115015 |
| 1726782000 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.4 | 124388 |
| 1726695600 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.4 | 85000 |
| 1726609200 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 95339 |
| 1726522800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.405 | 489126 |
| 1726263600 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 112000 |
| 1726177200 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.4099999 | 110400 |
| 1726090800 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 100060 |
| 1726004400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1725918000 | 0.425 | -0.01 | -2.30 | 0.435 | 0.44 | 0.425 | 136396 |
| 1725658800 | 0.435 | 0.01 | 2.35 | 0.435 | 0.435 | 0.415 | 43000 |
| 1725572400 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 56000 |
| 1725486000 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.42 | 21500 |
| 1725399600 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.43 | 0.405 | 63440 |
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
