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 | -0.06 | -9.09090909091 | 0.66 | 0.66 | 0.58 | 19796 | 0.60753532 | CS |
| 4 | 0.07 | 13.2075471698 | 0.53 | 0.8 | 0.4924 | 60344 | 0.59923128 | CS |
| 12 | 0.235 | 64.3835616438 | 0.365 | 0.8 | 0.35 | 42291 | 0.55443631 | CS |
| 26 | 0.22 | 57.8947368421 | 0.38 | 0.8 | 0.35 | 29191 | 0.5230549 | CS |
| 52 | 0.1841 | 44.2654484251 | 0.4159 | 0.8 | 0.3 | 24167 | 0.47304835 | CS |
| 156 | -5.1 | -89.4736842105 | 5.7 | 5.7 | 0.3 | 23596 | 0.61714594 | CS |
| 260 | -5.1 | -89.4736842105 | 5.7 | 5.7 | 0.3 | 23427 | 0.61714594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 7756 |
| 1732746540 | 0.6 | -0.02 | -3.23 | 0.65 | 0.65 | 0.6 | 29256 |
| 1732660140 | 0.62 | -0.0431 | -6.50 | 0.66 | 0.66 | 0.61 | 22375 |
| 1732573200 | 0.6631 | 0 | 0.00 | 0.6631 | 0.6631 | 0.6631 | 0 |
| 1732314000 | 0.6631 | 0.0231 | 3.61 | 0.66 | 0.6899999 | 0.66 | 32030 |
| 1732227900 | 0.64 | 0.045 | 7.56 | 0.58 | 0.64 | 0.58 | 41150 |
| 1732141740 | 0.595 | -0.025 | -4.03 | 0.595 | 0.595 | 0.595 | 1198 |
| 1732054800 | 0.62 | 0.04 | 6.90 | 0.61 | 0.63 | 0.61 | 28050 |
| 1731968640 | 0.58 | 0.05 | 9.43 | 0.55 | 0.605 | 0.54 | 35422 |
| 1731709260 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 5500 |
| 1731622800 | 0.51 | -0.0382 | -6.97 | 0.5153 | 0.55 | 0.51 | 46692 |
| 1731536760 | 0.5482 | -0.0308 | -5.32 | 0.55 | 0.55 | 0.5482 | 20768 |
| 1731450480 | 0.579 | -0.061 | -9.53 | 0.61 | 0.61 | 0.5718 | 9500 |
| 1731363600 | 0.64 | 0.05 | 8.47 | 0.6 | 0.64 | 0.6 | 37854 |
| 1731104400 | 0.59 | 0.04 | 7.27 | 0.5445 | 0.65 | 0.5 | 294952 |
| 1731018540 | 0.55 | -0.095 | -14.73 | 0.5788 | 0.64 | 0.542 | 61600 |
| 1730931600 | 0.645 | 0.095 | 17.27 | 0.4924 | 0.8 | 0.4924 | 275643 |
| 1730845680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 818 |
| 1730759160 | 0.55 | 0.07 | 14.58 | 0.53 | 0.555 | 0.53 | 135625 |
| 1730496180 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730409780 | 0.48 | 0.0175 | 3.78 | 0.47 | 0.48 | 0.47 | 23300 |
| 1730323680 | 0.4625 | 0 | 0.00 | 0.4625 | 0.4625 | 0.4625 | 0 |
| 1730237280 | 0.4625 | -0.0675 | -12.74 | 0.4697 | 0.4697 | 0.4625 | 3050 |
| 1730150880 | 0.53 | 0.0215001 | 4.23 | 0.53 | 0.53 | 0.53 | 50033 |
| 1729891500 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729805100 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729718700 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729632300 | 0.5084999 | 0.0184999 | 3.78 | 0.5 | 0.5084999 | 0.5 | 23600 |
| 1729545600 | 0.49 | -0.0221 | -4.32 | 0.4891 | 0.49 | 0.4891 | 10033 |
| 1729286400 | 0.5121 | -0.0006 | -0.12 | 0.5121 | 0.5121 | 0.5121 | 3500 |
| 1729200000 | 0.5127 | 0.0827 | 19.23 | 0.5 | 0.5127 | 0.5 | 30800 |
| 1729114080 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1729027680 | 0.43 | -0.04 | -8.51 | 0.49 | 0.49 | 0.43 | 35250 |
| 1728941220 | 0.47 | 0 | 0.00 | 0.4079999 | 0.47 | 0.4079999 | 4000 |
| 1728681960 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728595560 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 18267 |
| 1728508980 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728422580 | 0.47 | -0.04 | -7.84 | 0.51 | 0.51 | 0.46 | 51850 |
| 1728336000 | 0.51 | 0.0295 | 6.14 | 0.48 | 0.515 | 0.48 | 93401 |
| 1728077220 | 0.4805 | -0.0195 | -3.90 | 0.48 | 0.4805 | 0.48 | 4114 |
| 1727990760 | 0.5 | -0.0529 | -9.57 | 0.51 | 0.51 | 0.5 | 15145 |
| 1727904000 | 0.5528999 | 0.0678999 | 14.00 | 0.54 | 0.5528999 | 0.54 | 27149 |
| 1727818140 | 0.485 | 0.135 | 38.57 | 0.4199 | 0.52 | 0.4199 | 104169 |
| 1727731200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727472000 | 0.35 | -0.0124 | -3.42 | 0.35 | 0.35 | 0.35 | 10030 |
| 1727386200 | 0.3624 | -0.0376 | -9.40 | 0.3884 | 0.3884 | 0.3624 | 42000 |
| 1727299200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727212800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5000 |
| 1727126400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726867200 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 17800 |
| 1726781220 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 301 |
| 1726694760 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726608360 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726521960 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726262760 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726176360 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726089960 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726003560 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725917160 | 0.39 | 0.0158 | 4.22 | 0.365 | 0.39 | 0.35 | 32670 |
| 1725658020 | 0.3742 | -0.0674 | -15.26 | 0.39 | 0.39 | 0.3742 | 9106 |
| 1725571440 | 0.4416 | 0 | 0.00 | 0.4416 | 0.4416 | 0.4416 | 0 |
| 1725485040 | 0.4416 | 0.0516 | 13.23 | 0.4416 | 0.4416 | 0.4416 | 535 |
| 1725398940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 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
