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 | -0.07 | -17.5 | 0.4 | 0.4 | 0.295 | 554405 | 0.29975572 | CS |
| 4 | -0.055 | -14.2857142857 | 0.385 | 0.42 | 0.295 | 177238 | 0.31911305 | CS |
| 12 | -0.14 | -29.7872340426 | 0.47 | 0.5 | 0.295 | 66076 | 0.32820212 | CS |
| 26 | -0.06 | -15.3846153846 | 0.39 | 0.5 | 0.295 | 38291 | 0.35115146 | CS |
| 52 | -0.11 | -25 | 0.44 | 0.6 | 0.295 | 29216 | 0.37960482 | CS |
| 156 | -1.85 | -84.8623853211 | 2.18 | 2.2 | 0.295 | 26399 | 0.66118437 | CS |
| 260 | -3.15 | -90.5172413793 | 3.48 | 4.4 | 0.295 | 30494 | 1.63556837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.325 | 6500 |
| 1732574400 | 0.325 | -0.015 | -4.41 | 0.33 | 0.33 | 0.325 | 36100 |
| 1732315200 | 0.34 | 0.045 | 15.25 | 0.31 | 0.34 | 0.3 | 246833 |
| 1732228800 | 0.295 | -0.065 | -18.06 | 0.37 | 0.37 | 0.295 | 2473823 |
| 1732142400 | 0.36 | -0.04 | -10.00 | 0.385 | 0.385 | 0.36 | 15269 |
| 1732056000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731969600 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 124356 |
| 1731710400 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 5916 |
| 1731624000 | 0.395 | 0.035 | 9.72 | 0.365 | 0.42 | 0.365 | 282083 |
| 1731537600 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.335 | 24200 |
| 1731451200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 34300 |
| 1731364800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 220 |
| 1731105600 | 0.37 | -0.015 | -3.90 | 0.375 | 0.375 | 0.37 | 4500 |
| 1731019200 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 2000 |
| 1730932800 | 0.375 | -0.015 | -3.85 | 0.375 | 0.38 | 0.375 | 19900 |
| 1730846400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 3000 |
| 1730760000 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 22661 |
| 1730497200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 16200 |
| 1730410800 | 0.37 | -0.015 | -3.90 | 0.37 | 0.37 | 0.37 | 7500 |
| 1730324400 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.365 | 125900 |
| 1730238000 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 100000 |
| 1730151600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 126 |
| 1729892400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 50 |
| 1729806000 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 2100 |
| 1729719600 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 1000 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 17500 |
| 1729546800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 50000 |
| 1729287600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729201200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 10500 |
| 1729114800 | 0.395 | -0.015 | -3.66 | 0.4 | 0.4 | 0.385 | 22500 |
| 1729028400 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 5480 |
| 1728682800 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 500 |
| 1728596400 | 0.43 | 0.03 | 7.50 | 0.42 | 0.43 | 0.42 | 2036 |
| 1728510000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728423600 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 14100 |
| 1728337200 | 0.4 | -0.005 | -1.23 | 0.39 | 0.4 | 0.39 | 5500 |
| 1728078000 | 0.405 | 0.015 | 3.85 | 0.405 | 0.405 | 0.4 | 6000 |
| 1727991600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 1000 |
| 1727905200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 4500 |
| 1727818800 | 0.4099999 | -0.03 | -6.82 | 0.43 | 0.43 | 0.4099999 | 72222 |
| 1727732400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727473200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 4000 |
| 1727386800 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.415 | 8100 |
| 1727300400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 2800 |
| 1727214000 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.415 | 3600 |
| 1727127600 | 0.415 | -0.025 | -5.68 | 0.435 | 0.435 | 0.415 | 15520 |
| 1726868400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1000 |
| 1726782000 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 10000 |
| 1726695600 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.425 | 10500 |
| 1726609200 | 0.47 | 0.04 | 9.30 | 0.45 | 0.47 | 0.45 | 12472 |
| 1726522800 | 0.43 | -0.03 | -6.52 | 0.44 | 0.44 | 0.415 | 25040 |
| 1726263600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 2500 |
| 1726177200 | 0.45 | -0.03 | -6.25 | 0.46 | 0.46 | 0.45 | 9100 |
| 1726090800 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 3500 |
| 1726004400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725918000 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 15510 |
| 1725658800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.47 | 10630 |
| 1725572400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
| 1725486000 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 500 |
| 1725399600 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 1000 |
| 1725054000 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.45 | 2500 |
| 1724967600 | 0.45 | 0.02 | 4.65 | 0.46 | 0.47 | 0.45 | 5000 |
| 1724881200 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.43 | 4000 |
| 1724794800 | 0.47 | 0.02 | 4.44 | 0.47 | 0.47 | 0.44 | 15000 |
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
