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 | -0.00732 | -2.53972659774 | 0.28822 | 0.30513 | 0.2617 | 21358 | 0.28189788 | CS |
| 4 | 0.0084 | 3.08256880734 | 0.2725 | 0.3547 | 0.2617 | 80956 | 0.31759162 | CS |
| 12 | 0.05388 | 23.733591754 | 0.22702 | 0.3547 | 0.171 | 49842 | 0.28027075 | CS |
| 26 | -0.0091 | -3.13793103448 | 0.29 | 0.3547 | 0.1625 | 34446 | 0.26044951 | CS |
| 52 | 0.0979 | 53.4972677596 | 0.183 | 0.5873 | 0.094 | 53481 | 0.2290203 | CS |
| 156 | -3.2191 | -91.9742857143 | 3.5 | 8.3 | 0.094 | 65163 | 1.72147663 | CS |
| 260 | -0.4221 | -60.0426742532 | 0.703 | 8.3 | 0.094 | 82772 | 1.52649764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.2809 | 0.0109 | 4.04 | 0.2879 | 0.2887 | 0.27345 | 31949 |
| 1732227900 | 0.27 | -0.0093 | -3.33 | 0.3033 | 0.30513 | 0.2617 | 15700 |
| 1732141740 | 0.2793 | 2.0E-5 | 0.01 | 0.2762 | 0.2848 | 0.2762 | 3510 |
| 1732054800 | 0.2792799 | -0.01322 | -4.52 | 0.28 | 0.28 | 0.273 | 23260 |
| 1731968640 | 0.2925 | 0.0135 | 4.84 | 0.2913 | 0.3018 | 0.2913 | 32830 |
| 1731709260 | 0.279 | -0.0195 | -6.53 | 0.2882199 | 0.29 | 0.2631 | 31492 |
| 1731622800 | 0.2985 | -0.0115 | -3.71 | 0.31395 | 0.320695 | 0.2965999 | 65683 |
| 1731536760 | 0.31 | -0.0041 | -1.31 | 0.309568 | 0.3152 | 0.3071999 | 22840 |
| 1731450480 | 0.3141 | -0.0155 | -4.70 | 0.338 | 0.3425 | 0.3083 | 102469 |
| 1731363600 | 0.3296 | 0.0296 | 9.87 | 0.3518 | 0.3546 | 0.2973 | 921471 |
| 1731104400 | 0.3 | -0.003 | -0.99 | 0.3093 | 0.3103 | 0.3 | 53244 |
| 1731018540 | 0.303 | -0.027 | -8.18 | 0.3243 | 0.3243 | 0.301 | 13460 |
| 1730931600 | 0.33 | -0.01 | -2.94 | 0.3278 | 0.3372 | 0.3197999 | 27350 |
| 1730845680 | 0.34 | 0.018911 | 5.89 | 0.2945 | 0.3466 | 0.2945 | 10600 |
| 1730759160 | 0.321089 | -0.000411 | -0.13 | 0.33 | 0.3547 | 0.3145 | 86131 |
| 1730496420 | 0.3215 | 0.04655 | 16.93 | 0.268 | 0.3215 | 0.268 | 51500 |
| 1730409780 | 0.27495 | -0.00895 | -3.15 | 0.2778 | 0.2927 | 0.27495 | 17600 |
| 1730323500 | 0.2839 | -0.0121 | -4.09 | 0.2953 | 0.2953 | 0.2787 | 43141 |
| 1730237280 | 0.296 | 0.0215 | 7.83 | 0.275 | 0.296 | 0.2745 | 39737 |
| 1730150880 | 0.2745 | -0.00265 | -0.96 | 0.2712 | 0.2745 | 0.2712 | 16350 |
| 1729891500 | 0.27715 | -0.00285 | -1.02 | 0.2725 | 0.27715 | 0.2656 | 40756 |
| 1729805160 | 0.28 | 0.0045501 | 1.65 | 0.2701 | 0.28 | 0.2701 | 9500 |
| 1729718940 | 0.2754499 | -0.01355 | -4.69 | 0.2844 | 0.2881 | 0.2754499 | 16571 |
| 1729632300 | 0.289 | 0.01891 | 7.00 | 0.2678 | 0.289 | 0.2678 | 108035 |
| 1729545600 | 0.27009 | 0.04239 | 18.62 | 0.2316 | 0.2749 | 0.2316 | 89477 |
| 1729286400 | 0.2277 | -0.00025 | -0.11 | 0.23 | 0.23 | 0.2277 | 9696 |
| 1729200000 | 0.22795 | -0.00705 | -3.00 | 0.2327 | 0.2327 | 0.2274 | 10781 |
| 1729113960 | 0.235 | 0.0112 | 5.00 | 0.228665 | 0.2438 | 0.228665 | 86477 |
| 1729027680 | 0.2238 | 5.0E-5 | 0.02 | 0.2187 | 0.2294 | 0.2112 | 56812 |
| 1728941220 | 0.22375 | -0.00205 | -0.91 | 0.1899 | 0.22375 | 0.1899 | 2627 |
| 1728681900 | 0.2258 | -0.0051 | -2.21 | 0.2265 | 0.2265 | 0.209672 | 54045 |
| 1728595560 | 0.2309 | 0.0059 | 2.62 | 0.23335 | 0.23335 | 0.23 | 14700 |
| 1728508800 | 0.225 | -0.002991 | -1.31 | 0.2281 | 0.2281 | 0.2205 | 28290 |
| 1728422580 | 0.227991 | 0.017991 | 8.57 | 0.2151 | 0.227991 | 0.2151 | 2450 |
| 1728336000 | 0.21 | 0.01 | 5.00 | 0.2125 | 0.213 | 0.21 | 13600 |
| 1728077220 | 0.2 | -0.01 | -4.76 | 0.2049999 | 0.2049999 | 0.1969499 | 20980 |
| 1727990760 | 0.21 | 0 | 0.00 | 0.19 | 0.21 | 0.19 | 31760 |
| 1727904000 | 0.21 | -0.005 | -2.33 | 0.214 | 0.214 | 0.2 | 38689 |
| 1727818140 | 0.215 | -0.015 | -6.52 | 0.207 | 0.215 | 0.207 | 36550 |
| 1727731380 | 0.23 | 0.00501 | 2.23 | 0.2402 | 0.2402 | 0.23 | 4400 |
| 1727472000 | 0.22499 | -0.00276 | -1.21 | 0.23 | 0.2622 | 0.2214 | 12000 |
| 1727386200 | 0.22775 | 0.00915 | 4.19 | 0.22 | 0.2315 | 0.21725 | 7200 |
| 1727299200 | 0.2186 | -0.0014 | -0.64 | 0.2186 | 0.226 | 0.2095 | 18935 |
| 1727212800 | 0.22 | 0.01 | 4.76 | 0.198 | 0.224 | 0.198 | 25494 |
| 1727126940 | 0.21 | -0.019 | -8.30 | 0.22 | 0.22765 | 0.21 | 24317 |
| 1726867200 | 0.229 | 0.009 | 4.09 | 0.2186 | 0.23179 | 0.2168 | 9850 |
| 1726781220 | 0.22 | -0.012 | -5.17 | 0.24 | 0.244 | 0.22 | 197757 |
| 1726694460 | 0.232 | -0.021 | -8.30 | 0.2585 | 0.2585 | 0.23 | 106906 |
| 1726608240 | 0.253 | 0.0475001 | 23.11 | 0.2468 | 0.265 | 0.2378 | 100374 |
| 1726521720 | 0.2054999 | 0.0054999 | 2.75 | 0.2 | 0.220776 | 0.2 | 25175 |
| 1726262940 | 0.2 | 0.00645 | 3.33 | 0.1902 | 0.21 | 0.1902 | 28200 |
| 1726176540 | 0.19355 | -0.00195 | -1.00 | 0.1995 | 0.1995 | 0.19355 | 7360 |
| 1726090140 | 0.1955 | 0.016 | 8.91 | 0.1955 | 0.1955 | 0.1955 | 1500 |
| 1726003560 | 0.1795 | 0 | 0.00 | 0.1795 | 0.1795 | 0.1795 | 0 |
| 1725917160 | 0.1795 | -0.0086 | -4.57 | 0.1738 | 0.184499 | 0.171 | 11321 |
| 1725658020 | 0.1881 | -0.0096 | -4.86 | 0.18555 | 0.196 | 0.18555 | 15932 |
| 1725571440 | 0.1976999 | -0.01835 | -8.49 | 0.2072 | 0.2072 | 0.1976999 | 17300 |
| 1725485040 | 0.21605 | 0.00665 | 3.18 | 0.2169 | 0.2169 | 0.21605 | 631 |
| 1725398880 | 0.2094 | -0.0088 | -4.03 | 0.22 | 0.22774 | 0.2094 | 10380 |
| 1725053340 | 0.2182 | -0.00995 | -4.36 | 0.22702 | 0.2287 | 0.2182 | 15650 |
| 1724966400 | 0.22815 | 0.02345 | 11.46 | 0.22815 | 0.22815 | 0.22815 | 10000 |
| 1724880360 | 0.2047 | -0.0003 | -0.15 | 0.252 | 0.252 | 0.1998 | 10399 |
| 1724794080 | 0.2049999 | 0.0049999 | 2.50 | 0.2295 | 0.252 | 0.2049999 | 6926 |
| 1724707740 | 0.2 | -0.0244 | -10.87 | 0.252 | 0.252 | 0.1991989 | 11720 |
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
