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 | 0.0065 | 1.34436401241 | 0.4835 | 0.49 | 0.4835 | 2550 | 0.48668627 | CS |
| 4 | -0.0145 | -2.87413280476 | 0.5045 | 0.529 | 0.458 | 8323 | 0.50623031 | CS |
| 12 | -0.174 | -26.2048192771 | 0.664 | 0.664 | 0.458 | 16435 | 0.57161726 | CS |
| 26 | -0.11 | -18.3333333333 | 0.6 | 0.7351 | 0.458 | 14892 | 0.56763008 | CS |
| 52 | -0.108 | -18.0602006689 | 0.598 | 0.951 | 0.458 | 20126 | 0.6191975 | CS |
| 156 | -1.54 | -75.8620689655 | 2.03 | 3 | 0.458 | 11492 | 0.72118193 | CS |
| 260 | -0.71 | -59.1666666667 | 1.2 | 3.1 | 0.458 | 11037 | 0.76493537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1732227900 | 0.49 | 0.0065 | 1.34 | 0.49 | 0.49 | 0.49 | 2500 |
| 1732141740 | 0.4835 | 0.0255 | 5.57 | 0.4835 | 0.4835 | 0.4835 | 2600 |
| 1732055160 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731968760 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731709560 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731623160 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731536760 | 0.458 | -0.0325 | -6.63 | 0.458 | 0.458 | 0.458 | 750 |
| 1731450480 | 0.4905 | -0.0065 | -1.31 | 0.4905 | 0.4905 | 0.4905 | 100 |
| 1731363600 | 0.497 | 0 | 0.00 | 0.497 | 0.497 | 0.497 | 0 |
| 1731104400 | 0.497 | -0.02785 | -5.31 | 0.497 | 0.497 | 0.497 | 10000 |
| 1731018540 | 0.52485 | -0.00415 | -0.78 | 0.501 | 0.52485 | 0.501 | 10100 |
| 1730931600 | 0.529 | 0.042 | 8.62 | 0.4804 | 0.529 | 0.4804 | 30000 |
| 1730845680 | 0.487 | -0.0052 | -1.06 | 0.487 | 0.487 | 0.487 | 10000 |
| 1730759160 | 0.4922 | 0.0065 | 1.34 | 0.476 | 0.4922 | 0.476 | 10000 |
| 1730496300 | 0.4857 | 0 | 0.00 | 0.4857 | 0.4857 | 0.4857 | 0 |
| 1730409900 | 0.4857 | 0 | 0.00 | 0.4857 | 0.4857 | 0.4857 | 0 |
| 1730323500 | 0.4857 | -0.0188 | -3.73 | 0.5074999 | 0.5074999 | 0.485 | 15000 |
| 1730237280 | 0.5044999 | -0.0655 | -11.49 | 0.5044999 | 0.5044999 | 0.5044999 | 500 |
| 1730150760 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729891560 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729805160 | 0.5699999 | 0.0408999 | 7.73 | 0.5699999 | 0.5699999 | 0.5699999 | 250 |
| 1729718700 | 0.5291 | 0 | 0.00 | 0.5291 | 0.5291 | 0.5291 | 0 |
| 1729632300 | 0.5291 | 0.0001 | 0.02 | 0.5291 | 0.5291 | 0.5291 | 5000 |
| 1729545600 | 0.529 | -0.06 | -10.19 | 0.529 | 0.529 | 0.529 | 5000 |
| 1729286400 | 0.589 | -0.001 | -0.17 | 0.589 | 0.589 | 0.589 | 750 |
| 1729200360 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1729113960 | 0.59 | -0.023 | -3.75 | 0.59 | 0.59 | 0.59 | 2500 |
| 1729027620 | 0.613 | 0 | 0.00 | 0.613 | 0.613 | 0.613 | 0 |
| 1728941220 | 0.613 | 0.0407 | 7.11 | 0.613 | 0.613 | 0.613 | 6000 |
| 1728681900 | 0.5723 | 0.0203 | 3.68 | 0.5723 | 0.5723 | 0.5723 | 15000 |
| 1728595200 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1728508800 | 0.552 | -0.036 | -6.12 | 0.578 | 0.578 | 0.552 | 15000 |
| 1728422400 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1728336000 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1728076800 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1727990400 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1727904000 | 0.588 | -0.062 | -9.54 | 0.6165 | 0.619 | 0.588 | 20000 |
| 1727818200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727731800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727472600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727386200 | 0.65 | 0.014 | 2.20 | 0.65 | 0.65 | 0.65 | 253 |
| 1727299200 | 0.636 | 0.052 | 8.90 | 0.636 | 0.636 | 0.636 | 25000 |
| 1727212800 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1727126400 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1726867200 | 0.584 | 0.0485 | 9.06 | 0.584 | 0.584 | 0.584 | 10000 |
| 1726781220 | 0.5355 | 0.0085 | 1.61 | 0.5355 | 0.5355 | 0.5355 | 10000 |
| 1726694460 | 0.527 | -0.046 | -8.03 | 0.527 | 0.527 | 0.527 | 10000 |
| 1726608120 | 0.573 | 0 | 0.00 | 0.573 | 0.573 | 0.573 | 0 |
| 1726521720 | 0.573 | -0.017 | -2.88 | 0.539 | 0.573 | 0.507 | 141300 |
| 1726262940 | 0.59 | 0.063 | 11.95 | 0.5595 | 0.59 | 0.53 | 20000 |
| 1726176540 | 0.527 | -0.0248 | -4.49 | 0.5321 | 0.5321 | 0.527 | 15000 |
| 1726090140 | 0.5518 | -0.0142 | -2.51 | 0.575 | 0.575 | 0.5414 | 52000 |
| 1726003500 | 0.5659999 | -0.055 | -8.86 | 0.5659999 | 0.5659999 | 0.5659999 | 5000 |
| 1725917220 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 1725658020 | 0.621 | -0.0095 | -1.51 | 0.621 | 0.621 | 0.621 | 750 |
| 1725571440 | 0.6304999 | 0 | 0.00 | 0.6304999 | 0.6304999 | 0.6304999 | 0 |
| 1725485040 | 0.6304999 | -0.0295 | -4.47 | 0.6463 | 0.6463 | 0.6304999 | 64000 |
| 1725398880 | 0.66 | 0.035 | 5.60 | 0.664 | 0.664 | 0.657 | 28000 |
| 1725052800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1724966400 | 0.625 | -0.009 | -1.42 | 0.652 | 0.652 | 0.625 | 5000 |
| 1724880540 | 0.634 | 0 | 0.00 | 0.634 | 0.634 | 0.634 | 0 |
| 1724794140 | 0.634 | 0 | 0.00 | 0.634 | 0.634 | 0.634 | 0 |
| 1724707740 | 0.634 | -0.066 | -9.43 | 0.7 | 0.7 | 0.634 | 14940 |
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
