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 | -0.0048 | -8.80733944954 | 0.0545 | 0.058 | 0.0497 | 5995 | 0.05319839 | CS |
| 4 | -0.0103 | -17.1666666667 | 0.06 | 0.0739 | 0.0402 | 63587 | 0.05689757 | CS |
| 12 | -0.01996 | -28.6534596612 | 0.06966 | 0.0739 | 0.0402 | 82906 | 0.06064817 | CS |
| 26 | -0.0415 | -45.5043859649 | 0.0912 | 0.096 | 0.0402 | 79424 | 0.06916343 | CS |
| 52 | -0.0313 | -38.6419753086 | 0.081 | 0.14505 | 0.0402 | 87201 | 0.08617134 | CS |
| 156 | -0.0642 | -56.3652326602 | 0.1139 | 0.14505 | 0.0402 | 86676 | 0.08623694 | CS |
| 260 | -0.0642 | -56.3652326602 | 0.1139 | 0.14505 | 0.0402 | 86676 | 0.08623694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0497 | -0.0066 | -11.72 | 0.0497 | 0.0497 | 0.0497 | 1000 |
| 1732746540 | 0.0563 | 0.0031 | 5.83 | 0.0563 | 0.0563 | 0.0563 | 310 |
| 1732660140 | 0.0532 | -0.00015 | -0.28 | 0.0532 | 0.0532 | 0.0525 | 6000 |
| 1732573560 | 0.05335 | -0.00165 | -3.00 | 0.0545 | 0.058 | 0.053 | 16669 |
| 1732314000 | 0.055 | 0.0025 | 4.76 | 0.0562 | 0.0562 | 0.0492 | 51416 |
| 1732227900 | 0.0525 | 0.0005 | 0.96 | 0.055 | 0.063 | 0.0525 | 131751 |
| 1732141740 | 0.052 | 0.0021 | 4.21 | 0.0531 | 0.0543 | 0.052 | 39058 |
| 1732054800 | 0.0499 | -0.0041 | -7.59 | 0.05165 | 0.05165 | 0.0486 | 35100 |
| 1731968460 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731709260 | 0.054 | -0.004 | -6.90 | 0.0492 | 0.05625 | 0.0492 | 20000 |
| 1731623280 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731536880 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731450480 | 0.058 | 0.00265 | 4.79 | 0.0402 | 0.058 | 0.0402 | 88350 |
| 1731363600 | 0.05535 | -0.00125 | -2.21 | 0.0567 | 0.0738999 | 0.0509999 | 239914 |
| 1731104400 | 0.0566 | -0.0027 | -4.55 | 0.05975 | 0.060055 | 0.0566 | 54819 |
| 1731018540 | 0.0593 | -0.0027 | -4.35 | 0.061 | 0.061 | 0.0593 | 81800 |
| 1730931600 | 0.062 | -0.0005 | -0.80 | 0.0675 | 0.0675 | 0.062 | 25000 |
| 1730845680 | 0.0625 | 0.0002 | 0.32 | 0.0625 | 0.0625 | 0.0625 | 23000 |
| 1730759160 | 0.0623 | 0.00315 | 5.33 | 0.06 | 0.06375 | 0.06 | 203200 |
| 1730496420 | 0.05915 | -0.00165 | -2.71 | 0.05655 | 0.0615 | 0.05655 | 16751 |
| 1730409780 | 0.0608 | -0.0009 | -1.46 | 0.0594 | 0.0617 | 0.0594 | 32003 |
| 1730323500 | 0.0617 | 0.003 | 5.11 | 0.0555 | 0.0617 | 0.0555 | 37000 |
| 1730237280 | 0.0587 | -0.003 | -4.86 | 0.0584 | 0.06711 | 0.0571 | 146503 |
| 1730150880 | 0.0617 | -0.0013 | -2.06 | 0.0616 | 0.0617 | 0.0562 | 67240 |
| 1729891500 | 0.063 | 0.001 | 1.61 | 0.062 | 0.063 | 0.062 | 123200 |
| 1729805160 | 0.062 | 0.007 | 12.73 | 0.0589 | 0.062 | 0.0584 | 50350 |
| 1729718940 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
| 1729632300 | 0.055 | -0.005 | -8.33 | 0.0619 | 0.06525 | 0.055 | 226552 |
| 1729545600 | 0.06 | 0.0015 | 2.56 | 0.06695 | 0.0706 | 0.06 | 88204 |
| 1729286400 | 0.0585 | -0.005 | -7.87 | 0.0631 | 0.0655 | 0.0585 | 95117 |
| 1729200000 | 0.0635 | -0.0001 | -0.16 | 0.0602 | 0.0678 | 0.0602 | 21140 |
| 1729113960 | 0.0636 | 0.0036 | 6.00 | 0.06545 | 0.06565 | 0.0624 | 27200 |
| 1729027680 | 0.06 | -0.00509 | -7.82 | 0.065 | 0.065 | 0.06 | 13200 |
| 1728941220 | 0.06509 | 0.00209 | 3.32 | 0.07 | 0.07 | 0.061 | 106440 |
| 1728681900 | 0.063 | -0.0007 | -1.10 | 0.06 | 0.066 | 0.06 | 24568 |
| 1728595560 | 0.0637 | 0.0017 | 2.74 | 0.06405 | 0.06405 | 0.0637 | 2000 |
| 1728508800 | 0.062 | 0 | 0.00 | 0.0611 | 0.062 | 0.0611 | 2000 |
| 1728422580 | 0.062 | 0.0001 | 0.16 | 0.062 | 0.062 | 0.06115 | 34061 |
| 1728336000 | 0.0619 | -0.004406 | -6.64 | 0.0725 | 0.0725 | 0.0617 | 48200 |
| 1728077220 | 0.066306 | -0.000694 | -1.04 | 0.0677 | 0.0677 | 0.0645 | 13700 |
| 1727990760 | 0.067 | -0.0022 | -3.18 | 0.0693 | 0.0693 | 0.0659 | 59200 |
| 1727904000 | 0.0692 | 0.0042501 | 6.54 | 0.0708 | 0.0708 | 0.0692 | 9033 |
| 1727818140 | 0.0649499 | 0.0008949 | 1.40 | 0.0674 | 0.07 | 0.06485 | 281590 |
| 1727731380 | 0.064055 | -0.000945 | -1.45 | 0.0625 | 0.064055 | 0.0625 | 7100 |
| 1727472000 | 0.065 | 0.00565 | 9.52 | 0.058 | 0.065 | 0.058 | 106715 |
| 1727386200 | 0.05935 | -0.00255 | -4.12 | 0.0611 | 0.065 | 0.05935 | 248740 |
| 1727299200 | 0.0619 | 0.00015 | 0.24 | 0.06125 | 0.0636 | 0.06125 | 20700 |
| 1727212800 | 0.06175 | 0.00375 | 6.47 | 0.0634 | 0.0635 | 0.06155 | 53600 |
| 1727126940 | 0.058 | -0.00195 | -3.25 | 0.0607 | 0.0626 | 0.058 | 110821 |
| 1726867200 | 0.05995 | -0.00085 | -1.40 | 0.0623 | 0.0623 | 0.0583 | 137466 |
| 1726781220 | 0.0608 | 0.0018 | 3.05 | 0.06255 | 0.06255 | 0.0579 | 163566 |
| 1726694460 | 0.059 | -0.0087 | -12.85 | 0.068 | 0.068 | 0.05715 | 291348 |
| 1726608240 | 0.0677 | 0.0065 | 10.62 | 0.064375 | 0.0677 | 0.058 | 246938 |
| 1726521720 | 0.0612 | -0.0038 | -5.85 | 0.06594 | 0.066 | 0.06 | 451524 |
| 1726262940 | 0.065 | -0.0017 | -2.55 | 0.07095 | 0.07095 | 0.0625 | 124910 |
| 1726176540 | 0.0667 | 0.0026 | 4.06 | 0.0666 | 0.0667 | 0.0615 | 33925 |
| 1726090140 | 0.0641 | -0.0025 | -3.75 | 0.066 | 0.0667 | 0.0641 | 45100 |
| 1726003500 | 0.0666 | -0.0034 | -4.86 | 0.0675999 | 0.0693 | 0.0666 | 39635 |
| 1725917160 | 0.07 | -0.00105 | -1.48 | 0.06966 | 0.07 | 0.0653 | 16000 |
| 1725658020 | 0.07105 | 0.00505 | 7.65 | 0.0666 | 0.0712499 | 0.0654 | 22500 |
| 1725571440 | 0.066 | 0.006 | 10.00 | 0.0659 | 0.0714 | 0.0659 | 18160 |
| 1725485040 | 0.06 | -0.01218 | -16.87 | 0.0654 | 0.068165 | 0.06 | 8000 |
| 1725398940 | 0.0721799 | 0 | 0.00 | 0.0721799 | 0.0721799 | 0.0721799 | 0 |
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
