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 | -0.0087 | -14.3327841845 | 0.0607 | 0.072 | 0.0381 | 21757 | 0.06119673 | CS |
| 4 | -0.019985 | -27.7627283462 | 0.071985 | 0.072 | 0.0353 | 15757 | 0.06146283 | CS |
| 12 | -0.0115 | -18.1102362205 | 0.0635 | 0.1053 | 0.0353 | 82616 | 0.0730468 | CS |
| 26 | -0.0555 | -51.6279069767 | 0.1075 | 0.13 | 0.017 | 64249 | 0.07507744 | CS |
| 52 | -0.0257 | -33.0759330759 | 0.0777 | 0.14 | 0.017 | 48258 | 0.07706316 | CS |
| 156 | -0.018 | -25.7142857143 | 0.07 | 0.2825 | 0.0087 | 43021 | 0.08615961 | CS |
| 260 | -0.018 | -25.7142857143 | 0.07 | 0.2825 | 0.0087 | 43021 | 0.08615961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.052 | -0.003 | -5.45 | 0.0559 | 0.0606 | 0.052 | 18018 |
| 1732659960 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732573560 | 0.055 | 0.0037501 | 7.32 | 0.056 | 0.056 | 0.055 | 7714 |
| 1732314000 | 0.0512499 | -0.01195 | -18.91 | 0.072 | 0.072 | 0.0512499 | 8250 |
| 1732227900 | 0.0632 | 0.0025 | 4.12 | 0.0381 | 0.0646 | 0.0381 | 66065 |
| 1732141740 | 0.0607 | 0.0042 | 7.43 | 0.0607 | 0.0607 | 0.0607 | 5000 |
| 1732054800 | 0.0565 | -0.0035 | -5.83 | 0.06 | 0.06 | 0.055 | 35384 |
| 1731968640 | 0.06 | 0.0044 | 7.91 | 0.06 | 0.06 | 0.06 | 20000 |
| 1731709260 | 0.0556 | 0.0101 | 22.20 | 0.0541 | 0.0556 | 0.04945 | 11643 |
| 1731622800 | 0.0455 | -0.015 | -24.79 | 0.0455 | 0.0455 | 0.0455 | 100 |
| 1731536880 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1731450480 | 0.0605 | -0.0005 | -0.82 | 0.0531 | 0.0605 | 0.0513 | 12245 |
| 1731363600 | 0.061 | 0.001 | 1.67 | 0.0616 | 0.0616 | 0.061 | 984 |
| 1731104400 | 0.06 | -0.00045 | -0.74 | 0.0625 | 0.0625 | 0.0587 | 16963 |
| 1731018540 | 0.06045 | -0.00455 | -7.00 | 0.0604 | 0.0614 | 0.0604 | 3585 |
| 1730931600 | 0.065 | 0.005 | 8.33 | 0.0421 | 0.07 | 0.0421 | 30195 |
| 1730845560 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730759160 | 0.06 | 0.0247 | 69.97 | 0.0376 | 0.0656 | 0.0376 | 7810 |
| 1730496420 | 0.0353 | -0.036685 | -50.96 | 0.0413 | 0.0413 | 0.0353 | 880 |
| 1730409900 | 0.0719849 | 0 | 0.00 | 0.0719849 | 0.0719849 | 0.0719849 | 0 |
| 1730323500 | 0.0719849 | 0.0117999 | 19.61 | 0.0719849 | 0.0719849 | 0.0571 | 25300 |
| 1730237280 | 0.060185 | -0.000515 | -0.85 | 0.0719849 | 0.0743 | 0.0571 | 76921 |
| 1730150880 | 0.0607 | -0.00199 | -3.17 | 0.0611 | 0.07752 | 0.06004 | 143586 |
| 1729891500 | 0.06269 | -0.01936 | -23.60 | 0.07214 | 0.077125 | 0.0625 | 321479 |
| 1729805160 | 0.08205 | 0.00845 | 11.48 | 0.0868749 | 0.087435 | 0.06725 | 63000 |
| 1729718940 | 0.0736 | 0.0092 | 14.29 | 0.06596 | 0.0874 | 0.0625 | 274064 |
| 1729632300 | 0.0644 | -0.02105 | -24.63 | 0.08225 | 0.086385 | 0.0609 | 254897 |
| 1729545600 | 0.08545 | 0.01705 | 24.93 | 0.064045 | 0.0977 | 0.0559 | 402187 |
| 1729286400 | 0.0684 | 0.0019 | 2.86 | 0.063 | 0.0684 | 0.061 | 35900 |
| 1729200000 | 0.0665 | -0.0035 | -5.00 | 0.06485 | 0.0665 | 0.06485 | 28751 |
| 1729113960 | 0.07 | 0.007 | 11.11 | 0.068 | 0.07 | 0.063 | 21879 |
| 1729027680 | 0.063 | -0.0078 | -11.02 | 0.063 | 0.063 | 0.063 | 10014 |
| 1728941100 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1728681900 | 0.0708 | 0.0005 | 0.71 | 0.06545 | 0.0708 | 0.063 | 78675 |
| 1728595560 | 0.0703 | 0.0003 | 0.43 | 0.0703 | 0.0703 | 0.0703 | 314 |
| 1728508800 | 0.07 | -0.01325 | -15.92 | 0.07 | 0.07 | 0.0645 | 29414 |
| 1728422580 | 0.08325 | 0.01125 | 15.63 | 0.0680999 | 0.08325 | 0.0680999 | 6000 |
| 1728336000 | 0.072 | 0 | 0.00 | 0.074 | 0.074 | 0.072 | 45636 |
| 1728077220 | 0.072 | -0.00095 | -1.30 | 0.06 | 0.07335 | 0.06 | 28900 |
| 1727990760 | 0.07295 | -0.00595 | -7.54 | 0.07373 | 0.0905 | 0.0709999 | 157988 |
| 1727904000 | 0.0789 | 0.0053 | 7.20 | 0.072 | 0.0936599 | 0.072 | 257337 |
| 1727818140 | 0.0736 | -0.0024 | -3.16 | 0.07605 | 0.09635 | 0.07 | 311500 |
| 1727731380 | 0.076 | 0.00292 | 4.00 | 0.1046 | 0.1053 | 0.0709999 | 318100 |
| 1727472000 | 0.07308 | -0.00572 | -7.26 | 0.0788 | 0.1004 | 0.064 | 174512 |
| 1727386200 | 0.0788 | -0.0023 | -2.84 | 0.0788 | 0.080235 | 0.0788 | 20115 |
| 1727299200 | 0.0811 | 0.00075 | 0.93 | 0.0839 | 0.0975 | 0.0811 | 106670 |
| 1727212800 | 0.08035 | -0.0069 | -7.91 | 0.0827 | 0.098 | 0.07633 | 273512 |
| 1727126940 | 0.08725 | 0.01725 | 24.64 | 0.0785 | 0.0925 | 0.0714 | 174587 |
| 1726867200 | 0.07 | 0.0093 | 15.32 | 0.06515 | 0.07 | 0.06515 | 1100 |
| 1726781220 | 0.0607 | -0.01086 | -15.18 | 0.0607 | 0.0607 | 0.0607 | 200 |
| 1726694460 | 0.07156 | -0.00364 | -4.84 | 0.06275 | 0.07156 | 0.0503 | 67261 |
| 1726608240 | 0.0752 | 0.01005 | 15.43 | 0.07 | 0.0752 | 0.07 | 30483 |
| 1726521720 | 0.06515 | -0.00635 | -8.88 | 0.06515 | 0.06515 | 0.06515 | 25000 |
| 1726262940 | 0.0714999 | 0.0002999 | 0.42 | 0.0925 | 0.0925 | 0.07 | 179150 |
| 1726176540 | 0.0712 | 0.0054 | 8.21 | 0.0665 | 0.0712 | 0.06 | 68600 |
| 1726089900 | 0.0658 | 0 | 0.00 | 0.0658 | 0.0658 | 0.0658 | 0 |
| 1726003500 | 0.0658 | 0.0026 | 4.11 | 0.07 | 0.07 | 0.061 | 101400 |
| 1725917160 | 0.0632 | 0.00075 | 1.20 | 0.055 | 0.0632 | 0.055 | 36229 |
| 1725657840 | 0.06245 | 0 | 0.00 | 0.06245 | 0.06245 | 0.06245 | 0 |
| 1725571440 | 0.06245 | -0.00105 | -1.65 | 0.06245 | 0.06245 | 0.06245 | 1050 |
| 1725485040 | 0.0635 | -0.0039 | -5.79 | 0.0635 | 0.0635 | 0.0635 | 100 |
| 1725398880 | 0.0674 | 0.0024 | 3.69 | 0.0666 | 0.0674 | 0.0666 | 30000 |
| 1725053340 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 45629 |
| 1724966400 | 0.07 | 0.002 | 2.94 | 0.07 | 0.07 | 0.07 | 30000 |
| 1724880360 | 0.068 | -0.0074 | -9.81 | 0.07 | 0.07 | 0.0658 | 63000 |
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
