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 | 0.01 | 5.26315789474 | 0.19 | 0.2031 | 0.1706 | 37706 | 0.20120085 | CS |
| 4 | -0.03 | -13.0434782609 | 0.23 | 0.2629 | 0.1434 | 70258 | 0.19399031 | CS |
| 12 | 0 | 0 | 0.2 | 0.2973 | 0.1434 | 61473 | 0.21492392 | CS |
| 26 | -0.168 | -45.652173913 | 0.368 | 0.37516 | 0.1434 | 49827 | 0.22870471 | CS |
| 52 | -0.14 | -41.1764705882 | 0.34 | 0.459 | 0.1434 | 56277 | 0.29848081 | CS |
| 156 | -0.1606 | -44.5368829728 | 0.3606 | 0.63 | 0.1434 | 81354 | 0.36133357 | CS |
| 260 | -0.025 | -11.1111111111 | 0.225 | 0.63 | 0.1434 | 82760 | 0.36637219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659960 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732573560 | 0.2 | 0 | 0.00 | 0.1775 | 0.2 | 0.1775 | 11000 |
| 1732314000 | 0.2 | -0.0031 | -1.53 | 0.1775 | 0.2 | 0.1775 | 13000 |
| 1732228140 | 0.2031 | 0 | 0.00 | 0.2031 | 0.2031 | 0.2031 | 0 |
| 1732141740 | 0.2031 | 0.0031 | 1.55 | 0.19 | 0.2031 | 0.1706 | 58425 |
| 1732054800 | 0.2 | 0.005 | 2.56 | 0.19 | 0.2 | 0.175 | 68400 |
| 1731968640 | 0.195 | -0.0005 | -0.26 | 0.195 | 0.197 | 0.175 | 185000 |
| 1731709260 | 0.1955 | 0.0055 | 2.89 | 0.22 | 0.22 | 0.1955 | 4000 |
| 1731622800 | 0.19 | -0.01 | -5.00 | 0.1873 | 0.19 | 0.1758 | 16050 |
| 1731536760 | 0.2 | 0.0566 | 39.47 | 0.1983 | 0.2 | 0.1983 | 70788 |
| 1731450480 | 0.1434 | -0.0391 | -21.42 | 0.1434 | 0.1434 | 0.1434 | 225249 |
| 1731363600 | 0.1825 | -0.0275 | -13.10 | 0.2 | 0.2006 | 0.1825 | 307300 |
| 1731104400 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 5000 |
| 1731018540 | 0.21 | -0.0009 | -0.43 | 0.23 | 0.23 | 0.204065 | 9400 |
| 1730931600 | 0.2109 | -0.0091 | -4.14 | 0.22 | 0.22 | 0.21 | 12211 |
| 1730845680 | 0.22 | 0.005745 | 2.68 | 0.2454 | 0.2454 | 0.22 | 5700 |
| 1730759160 | 0.214255 | -0.01315 | -5.78 | 0.1894 | 0.214255 | 0.1894 | 53805 |
| 1730496420 | 0.227405 | -0.008145 | -3.46 | 0.23495 | 0.2599 | 0.21 | 91000 |
| 1730409900 | 0.23555 | 0 | 0.00 | 0.23555 | 0.23555 | 0.23555 | 0 |
| 1730323500 | 0.23555 | -0.02735 | -10.40 | 0.23 | 0.23555 | 0.23 | 10000 |
| 1730237280 | 0.2629 | 0.0132 | 5.29 | 0.23 | 0.2629 | 0.1825 | 118310 |
| 1730150880 | 0.2497 | -0.0003 | -0.12 | 0.2497 | 0.2497 | 0.2497 | 5500 |
| 1729891500 | 0.25 | 0.01 | 4.17 | 0.24329 | 0.25 | 0.23 | 44907 |
| 1729805160 | 0.24 | -0.00514 | -2.10 | 0.2281 | 0.24885 | 0.2281 | 68545 |
| 1729718940 | 0.24514 | -0.01306 | -5.06 | 0.225325 | 0.24514 | 0.225325 | 1500 |
| 1729632300 | 0.2582 | -0.0318 | -10.97 | 0.2582 | 0.2582 | 0.2582 | 1000 |
| 1729545600 | 0.29 | 0.0299 | 11.50 | 0.26 | 0.2925 | 0.26 | 132887 |
| 1729286400 | 0.2601 | -0.0193 | -6.91 | 0.28 | 0.2973 | 0.2535 | 81058 |
| 1729200000 | 0.2794 | 0.0234 | 9.14 | 0.2495 | 0.28 | 0.2495 | 26000 |
| 1729113960 | 0.256 | 0.011 | 4.49 | 0.25 | 0.2579 | 0.25 | 236308 |
| 1729027680 | 0.245 | -0.0102 | -4.00 | 0.245 | 0.245 | 0.245 | 4500 |
| 1728941160 | 0.2552 | 0 | 0.00 | 0.2552 | 0.2552 | 0.2552 | 0 |
| 1728681960 | 0.2552 | 0 | 0.00 | 0.2552 | 0.2552 | 0.2552 | 0 |
| 1728595560 | 0.2552 | 0.0072 | 2.90 | 0.25 | 0.2552 | 0.25 | 17000 |
| 1728508800 | 0.248 | -0.037 | -12.98 | 0.2451 | 0.248 | 0.24 | 33000 |
| 1728422580 | 0.2849999 | 0.0287 | 11.20 | 0.2451 | 0.2849999 | 0.2451 | 3000 |
| 1728336000 | 0.2562999 | 0.0032999 | 1.30 | 0.2677 | 0.2677 | 0.2562999 | 14500 |
| 1728077220 | 0.253 | -0.017 | -6.30 | 0.27 | 0.27 | 0.2451 | 31335 |
| 1727990760 | 0.27 | -0.0014 | -0.52 | 0.2731 | 0.2731 | 0.24845 | 10925 |
| 1727904000 | 0.2713999 | 0.0350999 | 14.85 | 0.28 | 0.28 | 0.2695 | 29000 |
| 1727818140 | 0.2363 | -0.0408 | -14.72 | 0.2363 | 0.2363 | 0.2363 | 80000 |
| 1727731200 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727472000 | 0.2771 | 0.0171 | 6.58 | 0.25862 | 0.2771 | 0.2264 | 38000 |
| 1727386200 | 0.26 | 0.02 | 8.33 | 0.251 | 0.267 | 0.2508 | 21433 |
| 1727299200 | 0.24 | 0 | 0.00 | 0.247 | 0.25 | 0.22452 | 49500 |
| 1727212800 | 0.24 | -0.0049 | -2.00 | 0.24535 | 0.28 | 0.2074 | 15607 |
| 1727126940 | 0.2449 | 0.0199 | 8.84 | 0.23 | 0.2477 | 0.23 | 193028 |
| 1726867200 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.22 | 6060 |
| 1726781220 | 0.23 | 0.02215 | 10.66 | 0.2 | 0.23 | 0.1986999 | 12100 |
| 1726694460 | 0.20785 | -0.00715 | -3.33 | 0.215 | 0.215 | 0.20785 | 18400 |
| 1726608240 | 0.215 | 0 | 0.00 | 0.23 | 0.23 | 0.215 | 10000 |
| 1726521720 | 0.215 | 0.0148 | 7.39 | 0.2 | 0.215 | 0.2 | 207404 |
| 1726262940 | 0.2002 | 0.0216 | 12.09 | 0.2002 | 0.2002 | 0.2002 | 26798 |
| 1726176360 | 0.1786 | 0 | 0.00 | 0.1786 | 0.1786 | 0.1786 | 0 |
| 1726089960 | 0.1786 | 0 | 0.00 | 0.1786 | 0.1786 | 0.1786 | 0 |
| 1726003560 | 0.1786 | 0 | 0.00 | 0.1786 | 0.1786 | 0.1786 | 0 |
| 1725917160 | 0.1786 | -0.00946 | -5.03 | 0.17 | 0.1786 | 0.17 | 42000 |
| 1725658020 | 0.18806 | -0.00194 | -1.02 | 0.18806 | 0.18806 | 0.18806 | 5882 |
| 1725571440 | 0.19 | -0.01 | -5.00 | 0.23 | 0.23 | 0.19 | 12156 |
| 1725485040 | 0.2 | 0.0262 | 15.07 | 0.2 | 0.2 | 0.2 | 4978 |
| 1725398880 | 0.1738 | -0.0262 | -13.10 | 0.2 | 0.2019 | 0.1738 | 447633 |
| 1725052800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724966400 | 0.2 | 0.0045 | 2.30 | 0.2 | 0.2 | 0.2 | 5000 |
| 1724880480 | 0.1955 | 0 | 0.00 | 0.1955 | 0.1955 | 0.1955 | 0 |
| 1724794080 | 0.1955 | -0.0299 | -13.27 | 0.1955 | 0.1955 | 0.1955 | 2500 |
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
