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 | 0.01485 | 1.98 | 0.75 | 0.91 | 0.719 | 793812 | 0.8113565 | CS |
| 4 | 0.07185 | 10.367965368 | 0.693 | 0.91 | 0.63 | 521407 | 0.74609265 | CS |
| 12 | 0.05565 | 7.84686971235 | 0.7092 | 0.91 | 0.63 | 324506 | 0.73008181 | CS |
| 26 | -0.16015 | -17.3135135135 | 0.925 | 1.39 | 0.63 | 349755 | 0.8096135 | CS |
| 52 | 0.06485 | 9.26428571429 | 0.7 | 1.39 | 0.55 | 314058 | 0.78787195 | CS |
| 156 | -3.86015 | -83.4627027027 | 4.625 | 6.3 | 0.35 | 341629 | 2.07661431 | CS |
| 260 | 0.33385 | 77.4593967517 | 0.431 | 11.23 | 0.1808 | 461554 | 3.32799401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.75476 | -0.05524 | -6.82 | 0.7961 | 0.8032 | 0.719 | 1158719 |
| 1732746540 | 0.81 | -0.0357 | -4.22 | 0.84 | 0.86 | 0.7651 | 438265 |
| 1732660140 | 0.8457 | -0.0113 | -1.32 | 0.88 | 0.91 | 0.8121 | 518901 |
| 1732573560 | 0.857 | 0.1191 | 16.14 | 0.75 | 0.8989 | 0.7465 | 1059364 |
| 1732314000 | 0.7379 | 0.0679 | 10.13 | 0.68 | 0.7442 | 0.665 | 881153 |
| 1732227900 | 0.67 | -0.02095 | -3.03 | 0.7 | 0.7 | 0.665 | 343230 |
| 1732141740 | 0.6909499 | 0.0296499 | 4.48 | 0.63 | 0.7 | 0.63 | 406605 |
| 1732054800 | 0.6613 | -0.0187 | -2.75 | 0.6849499 | 0.6864 | 0.636 | 741629 |
| 1731968640 | 0.68 | -0.0203 | -2.90 | 0.729 | 0.729 | 0.67 | 315251 |
| 1731709260 | 0.7003 | -0.00205 | -0.29 | 0.7025 | 0.72 | 0.68 | 195838 |
| 1731622800 | 0.70235 | -0.0299 | -4.08 | 0.7000999 | 0.75 | 0.6949999 | 168542 |
| 1731536760 | 0.73225 | 0.00146 | 0.20 | 0.7544999 | 0.7544999 | 0.711 | 332940 |
| 1731450480 | 0.73079 | -0.01791 | -2.39 | 0.75 | 0.75 | 0.7 | 474133 |
| 1731363600 | 0.7487 | 0.0087 | 1.18 | 0.72 | 0.758 | 0.7129 | 749479 |
| 1731104400 | 0.74 | 0.03 | 4.23 | 0.72 | 0.7583 | 0.7 | 519084 |
| 1731018540 | 0.71 | 0.0016 | 0.23 | 0.699 | 0.71 | 0.68 | 226334 |
| 1730931600 | 0.7084 | -0.0116 | -1.61 | 0.74 | 0.74 | 0.68 | 230614 |
| 1730845680 | 0.72 | -0.0116 | -1.59 | 0.767 | 0.7841 | 0.6955 | 418823 |
| 1730759160 | 0.7316 | 0.0551 | 8.14 | 0.6929999 | 0.7536 | 0.6787 | 727834 |
| 1730496420 | 0.6765 | 0.02322 | 3.55 | 0.64 | 0.6786 | 0.64 | 376118 |
| 1730409780 | 0.65328 | -0.00172 | -0.26 | 0.71 | 0.71 | 0.64 | 231210 |
| 1730323500 | 0.655 | -0.015 | -2.24 | 0.6899 | 0.6899 | 0.65 | 167939 |
| 1730237280 | 0.67 | -0.02206 | -3.19 | 0.7 | 0.7082 | 0.6613 | 215774 |
| 1730150880 | 0.69206 | 0.00196 | 0.28 | 0.7000999 | 0.718 | 0.6788 | 145202 |
| 1729891500 | 0.6901 | -0.0049 | -0.71 | 0.6922 | 0.70438 | 0.6775 | 191521 |
| 1729805160 | 0.6949999 | -0.0041 | -0.59 | 0.6901 | 0.7092 | 0.6778 | 98523 |
| 1729718940 | 0.6991 | -0.042948 | -5.79 | 0.72315 | 0.7493 | 0.6899999 | 195224 |
| 1729632300 | 0.742048 | -0.023652 | -3.09 | 0.77 | 0.77358 | 0.7049 | 343301 |
| 1729545600 | 0.7657 | 0.0157 | 2.09 | 0.7622 | 0.7826999 | 0.74 | 354681 |
| 1729286400 | 0.75 | 0.00086 | 0.11 | 0.7627 | 0.7627 | 0.73 | 71375 |
| 1729200000 | 0.74914 | 0.02914 | 4.05 | 0.715 | 0.7564999 | 0.715 | 266621 |
| 1729113960 | 0.72 | 0.0221 | 3.17 | 0.6995 | 0.741 | 0.6949999 | 112278 |
| 1729027680 | 0.6979 | 0.0279 | 4.16 | 0.6622 | 0.7047 | 0.66 | 188356 |
| 1728941220 | 0.67 | 0.0058 | 0.87 | 0.72 | 0.72 | 0.66 | 189933 |
| 1728681900 | 0.6642 | 0.0042 | 0.64 | 0.6574 | 0.67 | 0.65 | 234147 |
| 1728595560 | 0.66 | -0.01495 | -2.21 | 0.6501 | 0.674 | 0.65 | 322843 |
| 1728508800 | 0.67495 | -0.00945 | -1.38 | 0.6848 | 0.6921 | 0.65 | 312300 |
| 1728422580 | 0.6844 | -0.0156 | -2.23 | 0.7 | 0.7185 | 0.680612 | 152374 |
| 1728336000 | 0.7 | -0.03 | -4.11 | 0.7101 | 0.74 | 0.7 | 156017 |
| 1728077220 | 0.73 | 0.012 | 1.67 | 0.72 | 0.73 | 0.6902 | 350410 |
| 1727990760 | 0.718 | -0.03062 | -4.09 | 0.7445 | 0.769 | 0.6899499 | 431464 |
| 1727904000 | 0.7486199 | -0.01178 | -1.55 | 0.75745 | 0.7647 | 0.74 | 198305 |
| 1727818140 | 0.7604 | -0.0064 | -0.83 | 0.836 | 0.836 | 0.75 | 154375 |
| 1727731380 | 0.7668 | -0.0132 | -1.69 | 0.785 | 0.785 | 0.752 | 122566 |
| 1727472000 | 0.78 | 0.011 | 1.43 | 0.775 | 0.7887999 | 0.75 | 264174 |
| 1727386200 | 0.769 | -0.001 | -0.13 | 0.74 | 0.78 | 0.74 | 235210 |
| 1727299200 | 0.77 | -0.0199 | -2.52 | 0.76125 | 0.7799 | 0.75 | 312426 |
| 1727212800 | 0.7899 | 0.006515 | 0.83 | 0.75 | 0.7915 | 0.75 | 227469 |
| 1727126940 | 0.783385 | 0.045885 | 6.22 | 0.755 | 0.8 | 0.7481 | 326035 |
| 1726867200 | 0.7375 | 0.0175 | 2.43 | 0.765 | 0.765 | 0.71 | 194105 |
| 1726781220 | 0.72 | -0.00938 | -1.29 | 0.7401 | 0.749545 | 0.7101 | 138868 |
| 1726694460 | 0.72938 | 0.00938 | 1.30 | 0.725 | 0.7553 | 0.7096 | 246360 |
| 1726608240 | 0.72 | 0.033096 | 4.82 | 0.6855 | 0.7398 | 0.67 | 186361 |
| 1726521720 | 0.686904 | 0.000404 | 0.06 | 0.6804 | 0.6947 | 0.668 | 160871 |
| 1726262940 | 0.6865 | 0.0265 | 4.02 | 0.6522 | 0.7125 | 0.6522 | 381996 |
| 1726176540 | 0.66 | -0.03735 | -5.36 | 0.7 | 0.7 | 0.65759 | 340706 |
| 1726090140 | 0.69735 | 0.04735 | 7.28 | 0.71245 | 0.71245 | 0.663224 | 269059 |
| 1726003500 | 0.65 | -0.0271 | -4.00 | 0.7786999 | 0.7786999 | 0.65 | 204653 |
| 1725917160 | 0.6771 | -0.02668 | -3.79 | 0.7092 | 0.71445 | 0.6771 | 167960 |
| 1725658020 | 0.70378 | -0.02622 | -3.59 | 0.745 | 0.7452 | 0.6899999 | 401500 |
| 1725571440 | 0.73 | 0.044 | 6.41 | 0.71 | 0.7507 | 0.6788 | 345400 |
| 1725485040 | 0.686 | 0.006 | 0.88 | 0.7060999 | 0.7060999 | 0.674 | 181762 |
| 1725398880 | 0.68 | -0.01316 | -1.90 | 0.6826 | 0.706 | 0.68 | 226357 |
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
