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 | -0.105 | -16.935483871 | 0.62 | 0.74 | 0.502 | 28874 | 0.56454902 | CS |
| 4 | 0.15861 | 44.50461573 | 0.35639 | 0.8334 | 0.347 | 50510 | 0.580857 | CS |
| 12 | 0.237 | 85.2517985612 | 0.278 | 0.8334 | 0.23 | 53519 | 0.41501455 | CS |
| 26 | 0.097 | 23.2057416268 | 0.418 | 0.8334 | 0.186 | 61736 | 0.36022341 | CS |
| 52 | -3.065 | -85.6145251397 | 3.58 | 3.58 | 0.186 | 63162 | 0.38449563 | CS |
| 156 | -3.065 | -85.6145251397 | 3.58 | 3.58 | 0.186 | 61500 | 0.38449563 | CS |
| 260 | -0.735 | -58.8 | 1.25 | 4.25 | 0.186 | 75214 | 1.53580409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.52 | -0.03 | -5.45 | 0.51 | 0.55 | 0.51 | 23899 |
| 1741040760 | 0.55 | 0.0194 | 3.66 | 0.64 | 0.64 | 0.502 | 40491 |
| 1740781260 | 0.5306 | -0.0994 | -15.78 | 0.62 | 0.6216 | 0.5238 | 45969 |
| 1740695340 | 0.63 | -0.07 | -10.00 | 0.7397 | 0.7397 | 0.5846 | 19892 |
| 1740608400 | 0.7 | 0.08 | 12.90 | 0.62 | 0.74 | 0.62 | 14119 |
| 1740522480 | 0.62 | -0.11277 | -15.39 | 0.74 | 0.8334 | 0.62 | 88744 |
| 1740435600 | 0.73277 | 0.08777 | 13.61 | 0.6552 | 0.755 | 0.65 | 83681 |
| 1740176400 | 0.645 | 0.001 | 0.16 | 0.656 | 0.656 | 0.5624 | 46527 |
| 1740090480 | 0.644 | -0.016 | -2.42 | 0.679 | 0.6879999 | 0.595 | 53737 |
| 1740003960 | 0.66 | 0.06 | 10.00 | 0.609 | 0.68 | 0.6 | 113070 |
| 1739917740 | 0.6 | 0.17 | 39.53 | 0.43 | 0.638 | 0.42995 | 258844 |
| 1739572020 | 0.43 | 0.04 | 10.26 | 0.3721999 | 0.43 | 0.3721999 | 8832 |
| 1739485320 | 0.39 | 0.0249 | 6.82 | 0.39 | 0.4 | 0.39 | 11643 |
| 1739398920 | 0.3651 | 0.0151 | 4.31 | 0.361 | 0.4099999 | 0.352 | 34998 |
| 1739312940 | 0.35 | -0.04 | -10.26 | 0.3711 | 0.4499 | 0.35 | 31401 |
| 1739226000 | 0.39 | -0.015 | -3.70 | 0.391 | 0.405675 | 0.38 | 52586 |
| 1738967160 | 0.405 | 0.0051 | 1.28 | 0.3469999 | 0.405 | 0.3469999 | 5376 |
| 1738880400 | 0.3999 | 0.0319 | 8.67 | 0.4498 | 0.4498 | 0.3484999 | 22975 |
| 1738794000 | 0.368 | -0.06132 | -14.28 | 0.35639 | 0.4298 | 0.35639 | 2907 |
| 1738708080 | 0.42932 | 0.03462 | 8.77 | 0.36668 | 0.45 | 0.36668 | 15183 |
| 1738621740 | 0.3947 | 0.0058 | 1.49 | 0.3889 | 0.4127 | 0.3459999 | 27711 |
| 1738362000 | 0.3889 | 0.027715 | 7.67 | 0.34 | 0.3999 | 0.34 | 1662 |
| 1738276080 | 0.361185 | -0.089215 | -19.81 | 0.419 | 0.424 | 0.3458 | 3208 |
| 1738189740 | 0.4504 | 0.0704 | 18.53 | 0.35 | 0.4504 | 0.35 | 534 |
| 1738103280 | 0.38 | 0 | 0.00 | 0.36 | 0.38 | 0.36 | 18056 |
| 1738016820 | 0.38 | -0.0056 | -1.45 | 0.4056 | 0.4056 | 0.38 | 10745 |
| 1737757440 | 0.3856 | 0.08005 | 26.20 | 0.31 | 0.3956 | 0.3048 | 48209 |
| 1737671220 | 0.30555 | -0.042525 | -12.22 | 0.32345 | 0.32345 | 0.30555 | 2342 |
| 1737584640 | 0.348075 | -0.001825 | -0.52 | 0.312 | 0.3654 | 0.29 | 78786 |
| 1737498540 | 0.3499 | -0.0001 | -0.03 | 0.349 | 0.3600999 | 0.311 | 16510 |
| 1737152880 | 0.35 | -0.01 | -2.78 | 0.437 | 0.4399 | 0.35 | 25579 |
| 1737066420 | 0.36 | -0.007 | -1.91 | 0.3799 | 0.3799 | 0.36 | 1434 |
| 1736979720 | 0.367 | 0.015825 | 4.51 | 0.3999 | 0.3999 | 0.33 | 60127 |
| 1736893380 | 0.351175 | -0.023825 | -6.35 | 0.35125 | 0.3995 | 0.335 | 56036 |
| 1736806800 | 0.375 | -0.055 | -12.79 | 0.415 | 0.45725 | 0.3472 | 36074 |
| 1736547720 | 0.43 | -0.0127 | -2.87 | 0.43635 | 0.4808 | 0.4151 | 83454 |
| 1736375340 | 0.4427 | -0.0872 | -16.46 | 0.53 | 0.53 | 0.417 | 75727 |
| 1736288940 | 0.5299 | 0.1299 | 32.48 | 0.36 | 0.5619499 | 0.36 | 126670 |
| 1736202360 | 0.4 | 0.05 | 14.29 | 0.34 | 0.4 | 0.33 | 37764 |
| 1735942980 | 0.35 | 0.04 | 12.90 | 0.3367 | 0.3669 | 0.335 | 149152 |
| 1735856700 | 0.31 | 0.02015 | 6.95 | 0.261 | 0.328255 | 0.261 | 104856 |
| 1735683960 | 0.28985 | 0.03885 | 15.48 | 0.2715 | 0.31 | 0.2485 | 142555 |
| 1735597740 | 0.251 | -0.014 | -5.28 | 0.2505 | 0.2829999 | 0.243 | 93349 |
| 1735338000 | 0.265 | 0.006 | 2.32 | 0.27475 | 0.2829999 | 0.2451 | 82347 |
| 1735252020 | 0.259 | -0.0237 | -8.38 | 0.25745 | 0.2649 | 0.245 | 36762 |
| 1735078200 | 0.2827 | 0.0009 | 0.32 | 0.253475 | 0.2827 | 0.244 | 10806 |
| 1734992400 | 0.2818 | 0.0018 | 0.64 | 0.253 | 0.2818 | 0.243 | 26048 |
| 1734733200 | 0.28 | -0.0119 | -4.08 | 0.2922 | 0.2922 | 0.23 | 201580 |
| 1734646800 | 0.2919 | -0.0005 | -0.17 | 0.292 | 0.32 | 0.2919 | 77813 |
| 1734560940 | 0.2924 | 0.0112 | 3.98 | 0.2751 | 0.3278 | 0.2751 | 75898 |
| 1734474360 | 0.2812 | 0.0074 | 2.70 | 0.262 | 0.309975 | 0.262 | 70582 |
| 1734388140 | 0.2738 | -0.0423 | -13.38 | 0.31 | 0.31 | 0.26 | 99772 |
| 1734128940 | 0.3161 | 0.03216 | 11.33 | 0.334 | 0.334 | 0.275 | 16294 |
| 1734042480 | 0.28394 | -0.003035 | -1.06 | 0.2761 | 0.3212 | 0.275 | 57968 |
| 1733955900 | 0.286975 | 0.016675 | 6.17 | 0.278 | 0.3 | 0.275 | 12255 |
| 1733869200 | 0.2703 | -0.0147 | -5.16 | 0.2753 | 0.2848 | 0.261 | 26568 |
| 1733782800 | 0.2849999 | 0.0021499 | 0.76 | 0.271 | 0.2998 | 0.271 | 90948 |
| 1733523600 | 0.28285 | -0.01225 | -4.15 | 0.32 | 0.32 | 0.28285 | 26145 |
| 1733437500 | 0.2950999 | -0.014695 | -4.74 | 0.3001 | 0.34 | 0.2950999 | 43727 |
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
