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 | 0.03 | 2.91262135922 | 1.03 | 1.06 | 0.9 | 7699250 | 1.0119898 | FU |
| 4 | 0.21 | 24.7058823529 | 0.85 | 1.06 | 0.85 | 13042278 | 0.91798723 | FU |
| 12 | 0.03 | 2.91262135922 | 1.03 | 1.1 | 0.8 | 27263931 | 0.86316651 | FU |
| 26 | 0.26 | 32.5 | 0.8 | 1.34 | 0.71 | 16358837 | 0.89027805 | FU |
| 52 | 0.33 | 45.2054794521 | 0.73 | 1.34 | 0.59 | 9974536 | 0.86613749 | FU |
| 156 | 0.38 | 55.8823529412 | 0.68 | 1.34 | 0.4 | 42278049 | 0.83749292 | FU |
| 260 | 0.85 | 404.761904762 | 0.21 | 1.34 | 0.14 | 87263765 | 0.46618225 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 1.01 | 3030000 |
| 1732570140 | 1.01 | -0.02 | -1.94 | 1.04 | 1.06 | 0.9 | 27733000 |
| 1732310940 | 1.03 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 14000 |
| 1732224600 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 20000 |
| 1732051800 | 1.04 | 0.01 | 0.97 | 0.92 | 1.04 | 0.92 | 3703000 |
| 1731965340 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.02 | 2119000 |
| 1731619800 | 1.03 | 0.12 | 13.19 | 0.94 | 1.04 | 0.93 | 7553000 |
| 1731533400 | 0.91 | -0.04 | -4.21 | 0.95 | 0.95 | 0.91 | 1080000 |
| 1731446940 | 0.95 | 0.06 | 6.74 | 0.91 | 0.95 | 0.91 | 7505000 |
| 1731360540 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.89 | 11510000 |
| 1731101400 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.89 | 5790000 |
| 1731014940 | 0.89 | 0 | 0.00 | 0.9 | 0.91 | 0.88 | 51853000 |
| 1730928600 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 39158000 |
| 1730842200 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.89 | 5004000 |
| 1730755800 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.85 | 60769000 |
| 1730496600 | 0.89 | 0.02 | 2.30 | 0.89 | 0.89 | 0.89 | 2000 |
| 1730410200 | 0.87 | 0.01 | 1.16 | 0.9 | 0.9 | 0.86 | 391000 |
| 1730323800 | 0.86 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 7527000 |
| 1730237340 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 20074000 |
| 1730151000 | 0.87 | 0.0500001 | 6.10 | 0.8199999 | 0.87 | 0.8199999 | 35042000 |
| 1729891800 | 0.8199999 | -0.08 | -8.89 | 0.87 | 0.87 | 0.8199999 | 959209000 |
| 1729805400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 23093000 |
| 1729719000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 30312000 |
| 1729632600 | 0.88 | -0.03 | -3.30 | 0.91 | 0.91 | 0.87 | 15389000 |
| 1729546140 | 0.91 | 0.02 | 2.25 | 0.9 | 0.91 | 0.89 | 1087000 |
| 1729287000 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 33000 |
| 1729200540 | 0.9 | 0.01 | 1.12 | 0.86 | 0.9 | 0.86 | 1024000 |
| 1729114140 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.87 | 1837000 |
| 1729027740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 123000 |
| 1728941340 | 0.9 | 0.03 | 3.45 | 0.92 | 0.92 | 0.88 | 81000 |
| 1728682200 | 0.87 | -0.05 | -5.43 | 0.86 | 0.92 | 0.86 | 3902000 |
| 1728595740 | 0.92 | 0 | 0.00 | 0.91 | 0.92 | 0.86 | 425000 |
| 1728509400 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 194000 |
| 1728422940 | 0.88 | -0.05 | -5.38 | 0.92 | 0.92 | 0.85 | 10466000 |
| 1728336600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.87 | 22000 |
| 1728077400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.89 | 81000 |
| 1727991000 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.88 | 204000 |
| 1727904540 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.87 | 1699000 |
| 1727818200 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.89 | 5165000 |
| 1727731800 | 0.93 | 0.04 | 4.49 | 0.89 | 0.95 | 0.89 | 301000 |
| 1727472600 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.89 | 2180000 |
| 1727386140 | 0.9 | -0.02 | -2.17 | 0.92 | 0.94 | 0.89 | 1337000 |
| 1727299740 | 0.92 | -0.01 | -1.08 | 0.92 | 0.94 | 0.9 | 59000 |
| 1727213400 | 0.93 | 0.03 | 3.33 | 0.91 | 0.94 | 0.91 | 38000 |
| 1727127000 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 25085000 |
| 1726867800 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.94 | 126000 |
| 1726781400 | 1.06 | 0.08 | 8.16 | 0.91 | 1.06 | 0.91 | 851000 |
| 1726695000 | 0.98 | 0.01 | 1.03 | 0.96 | 0.98 | 0.8 | 201534000 |
| 1726608600 | 0.97 | -0.01 | -1.02 | 0.99 | 0.99 | 0.94 | 73000 |
| 1726522200 | 0.98 | -0.01 | -1.01 | 0.97 | 0.98 | 0.91 | 205000 |
| 1726263000 | 0.99 | 0.07 | 7.61 | 1 | 1 | 0.92 | 2011000 |
| 1726176540 | 0.92 | -0.08 | -8.00 | 0.99 | 1 | 0.92 | 1028000 |
| 1726090140 | 1 | 0.01 | 1.01 | 1.03 | 1.1 | 0.95 | 2080000 |
| 1726003740 | 0.99 | -0.03 | -2.94 | 1 | 1.03 | 0.93 | 94000 |
| 1725917400 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1 | 18000 |
| 1725658200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 15000 |
| 1725571800 | 1.03 | 0.04 | 4.04 | 1.03 | 1.03 | 0.98 | 10000 |
| 1725485400 | 0.99 | -0.01 | -1.00 | 1.03 | 1.03 | 0.99 | 40000 |
| 1725399000 | 1 | 0.05 | 5.26 | 0.95 | 1.09 | 0.92 | 4325000 |
| 1725312600 | 0.95 | -0.02 | -2.06 | 0.97 | 1.01 | 0.9 | 109553000 |
| 1725053400 | 0.97 | -0.03 | -3.00 | 0.98 | 1 | 0.9 | 60000 |
| 1724967000 | 1 | 0.07 | 7.53 | 0.93 | 1 | 0.86 | 47000 |
| 1724880600 | 0.93 | -0.07 | -7.00 | 1 | 1 | 0.92 | 124000 |
| 1724794140 | 1 | 0.03 | 3.09 | 0.99 | 1.01 | 0.97 | 150000 |
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
