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 | -0.03075 | -7.80456852792 | 0.394 | 0.399 | 0.32 | 142231 | 0.36293686 | CS |
| 4 | -0.07675 | -17.4431818182 | 0.44 | 0.448 | 0.32 | 105497 | 0.38187047 | CS |
| 12 | 0.10325 | 39.7115384615 | 0.26 | 0.49 | 0.26 | 169197 | 0.38288196 | CS |
| 26 | 0.09795 | 36.9204673954 | 0.2653 | 0.49 | 0.2 | 137603 | 0.33476513 | CS |
| 52 | -0.05275 | -12.6802884615 | 0.416 | 0.49 | 0.12 | 161320 | 0.26520876 | CS |
| 156 | -0.87675 | -70.7056451613 | 1.24 | 1.96 | 0.12 | 141323 | 0.57522936 | CS |
| 260 | -0.11675 | -24.3229166667 | 0.48 | 4.13 | 0.12 | 176827 | 1.04182925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.36325 | -0.01645 | -4.33 | 0.36 | 0.3748 | 0.3449999 | 49680 |
| 1732746540 | 0.3797 | 0.0147 | 4.03 | 0.38 | 0.38 | 0.34 | 72223 |
| 1732660140 | 0.365 | 0.005 | 1.39 | 0.3647 | 0.3723 | 0.3597 | 17319 |
| 1732573560 | 0.36 | -0.0316 | -8.07 | 0.394 | 0.399 | 0.32 | 429701 |
| 1732314000 | 0.3916 | 0.0166 | 4.43 | 0.375 | 0.3994 | 0.375 | 108965 |
| 1732227900 | 0.375 | 0.021 | 5.93 | 0.36 | 0.3782 | 0.35 | 159583 |
| 1732141740 | 0.354 | 0.0039 | 1.11 | 0.3501 | 0.3797 | 0.35 | 175706 |
| 1732054800 | 0.3501 | -0.0399 | -10.23 | 0.3997 | 0.4097 | 0.35 | 176235 |
| 1731968640 | 0.39 | 0.005 | 1.30 | 0.3997 | 0.3997 | 0.3701999 | 72042 |
| 1731709260 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4285 | 0.385 | 85309 |
| 1731622800 | 0.39 | -0.0005 | -0.13 | 0.3905 | 0.4 | 0.39 | 32207 |
| 1731536760 | 0.3905 | -0.0035 | -0.89 | 0.4 | 0.405 | 0.3905 | 55727 |
| 1731450480 | 0.394 | 0.0015 | 0.38 | 0.395 | 0.4 | 0.38 | 73720 |
| 1731363600 | 0.3925 | 0.0025 | 0.64 | 0.3701 | 0.4098 | 0.3701 | 33647 |
| 1731104400 | 0.39 | -0.01495 | -3.69 | 0.405435 | 0.4098 | 0.39 | 46769 |
| 1731018540 | 0.4049499 | -0.02005 | -4.72 | 0.4369 | 0.4398 | 0.401 | 59409 |
| 1730931600 | 0.425 | -0.005 | -1.16 | 0.427 | 0.4399 | 0.401 | 153309 |
| 1730845680 | 0.43 | -0.00185 | -0.43 | 0.447 | 0.447 | 0.427 | 25256 |
| 1730759160 | 0.43185 | -0.00165 | -0.38 | 0.44 | 0.448 | 0.426 | 177629 |
| 1730496420 | 0.4335 | 0.0045 | 1.05 | 0.4109999 | 0.4497 | 0.4109999 | 170812 |
| 1730409780 | 0.429 | 0.02385 | 5.89 | 0.419 | 0.4375 | 0.3915 | 269678 |
| 1730323500 | 0.40515 | -0.00485 | -1.18 | 0.437 | 0.437 | 0.391 | 42258 |
| 1730237280 | 0.4099999 | 0.0108949 | 2.73 | 0.399 | 0.4099999 | 0.39 | 70716 |
| 1730150880 | 0.399105 | 0.009105 | 2.33 | 0.3997 | 0.3997 | 0.3859 | 149042 |
| 1729891500 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.3705 | 55751 |
| 1729805160 | 0.39 | 0.0056 | 1.46 | 0.3994 | 0.3994 | 0.3705 | 99196 |
| 1729718940 | 0.3844 | 0.0094 | 2.51 | 0.389 | 0.3917 | 0.38 | 82301 |
| 1729632300 | 0.375 | -0.0115 | -2.98 | 0.39 | 0.39 | 0.367 | 57831 |
| 1729545600 | 0.3865 | -0.0134 | -3.35 | 0.4089999 | 0.4089999 | 0.3605999 | 141368 |
| 1729286400 | 0.3999 | 0.0096 | 2.46 | 0.3903 | 0.4 | 0.3604 | 121477 |
| 1729200000 | 0.3903 | -0.0197 | -4.80 | 0.405 | 0.419 | 0.3903 | 103160 |
| 1729113960 | 0.4099999 | 0.0100999 | 2.53 | 0.3802 | 0.419 | 0.3802 | 194182 |
| 1729027680 | 0.3999 | -0.0201 | -4.79 | 0.4089999 | 0.4187 | 0.35 | 117379 |
| 1728941220 | 0.42 | -0.004 | -0.94 | 0.42 | 0.45 | 0.42 | 56569 |
| 1728681900 | 0.424 | -0.026 | -5.78 | 0.4597 | 0.4597 | 0.4099999 | 145033 |
| 1728595560 | 0.45 | 0.0001 | 0.02 | 0.435 | 0.471 | 0.435 | 149050 |
| 1728508800 | 0.4499 | -0.0171 | -3.66 | 0.467 | 0.467005 | 0.44 | 358740 |
| 1728422580 | 0.467 | 0.015 | 3.32 | 0.452 | 0.4845 | 0.4405 | 305055 |
| 1728336000 | 0.452 | -0.028 | -5.83 | 0.488 | 0.49 | 0.4 | 565408 |
| 1728077220 | 0.48 | 0.0415 | 9.46 | 0.455 | 0.48 | 0.447 | 403053 |
| 1727990760 | 0.4385 | 0.0408 | 10.26 | 0.398 | 0.444 | 0.398 | 533401 |
| 1727904000 | 0.3977 | 0.0277 | 7.49 | 0.379 | 0.4099999 | 0.3625 | 273700 |
| 1727818140 | 0.37 | 0.0240001 | 6.94 | 0.3696999 | 0.37685 | 0.3459999 | 433689 |
| 1727731380 | 0.3459999 | 0.0059999 | 1.76 | 0.35 | 0.4 | 0.34 | 709799 |
| 1727472000 | 0.34 | 0.0741 | 27.87 | 0.2659 | 0.36 | 0.2627 | 1313819 |
| 1727386200 | 0.2659 | 0.0009 | 0.34 | 0.26 | 0.2849999 | 0.26 | 56862 |
| 1727299200 | 0.265 | 0.0025 | 0.95 | 0.265 | 0.27 | 0.26175 | 25341 |
| 1727212800 | 0.2625 | -0.0025 | -0.94 | 0.26175 | 0.265 | 0.26 | 47333 |
| 1727126940 | 0.265 | 0.005 | 1.92 | 0.26 | 0.2675 | 0.26 | 155534 |
| 1726867200 | 0.26 | -0.0025 | -0.95 | 0.265 | 0.27 | 0.26 | 373129 |
| 1726781220 | 0.2625 | -0.001 | -0.38 | 0.26 | 0.27 | 0.26 | 56685 |
| 1726694460 | 0.2635 | 0.0035 | 1.35 | 0.26 | 0.265 | 0.26 | 33157 |
| 1726608240 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 38260 |
| 1726521720 | 0.265 | -0.003 | -1.12 | 0.26 | 0.2681 | 0.26 | 48607 |
| 1726262940 | 0.268 | 0.008 | 3.08 | 0.26 | 0.268 | 0.26 | 56253 |
| 1726176540 | 0.26 | -0.00025 | -0.10 | 0.26 | 0.26495 | 0.26 | 51869 |
| 1726090140 | 0.26025 | -0.00275 | -1.05 | 0.27 | 0.27 | 0.26 | 36882 |
| 1726003500 | 0.263 | 0.003 | 1.15 | 0.2612 | 0.263 | 0.26 | 28112 |
| 1725917160 | 0.26 | -0.0025 | -0.95 | 0.26 | 0.268 | 0.26 | 47668 |
| 1725658020 | 0.2625 | -0.0015 | -0.57 | 0.268 | 0.268 | 0.26 | 73000 |
| 1725571440 | 0.264 | 0.002 | 0.76 | 0.264 | 0.268 | 0.26 | 39335 |
| 1725485040 | 0.262 | 0.002 | 0.77 | 0.26 | 0.266 | 0.26 | 56963 |
| 1725398880 | 0.26 | -0.01 | -3.70 | 0.274 | 0.274 | 0.26 | 89591 |
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
