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 | 0.08 | 8.60215053763 | 0.93 | 1.03 | 0.91 | 117927 | 0.99535347 | CS |
| 4 | 0.02 | 2.0202020202 | 0.99 | 1.03 | 0.84 | 225690 | 0.95205991 | CS |
| 12 | 0 | 0 | 1.01 | 1.07 | 0.84 | 178636 | 0.9756112 | CS |
| 26 | 0.16 | 18.8235294118 | 0.85 | 1.12 | 0.77 | 248894 | 0.979985 | CS |
| 52 | -0.02 | -1.94174757282 | 1.03 | 1.12 | 0.74 | 189925 | 0.95395851 | CS |
| 156 | -0.65 | -39.156626506 | 1.66 | 2.33 | 0.54 | 184363 | 1.02420429 | CS |
| 260 | 0.03 | 3.0612244898 | 0.98 | 2.33 | 0.54 | 171669 | 1.09936338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732920000 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 82417 |
| 1732833600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 30582 |
| 1732747200 | 1.03 | 0.03 | 3.00 | 0.98 | 1.03 | 0.98 | 140514 |
| 1732660800 | 1 | 0.08 | 8.70 | 0.92 | 1.01 | 0.92 | 227410 |
| 1732574400 | 0.92 | -0.02 | -2.13 | 0.93 | 0.93 | 0.91 | 108710 |
| 1732315200 | 0.94 | 0.05 | 5.62 | 0.89 | 0.94 | 0.88 | 313465 |
| 1732228800 | 0.89 | 0.01 | 1.14 | 0.9 | 0.9 | 0.84 | 159287 |
| 1732142400 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 157850 |
| 1732056000 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.88 | 383600 |
| 1731969600 | 0.89 | -0.03 | -3.26 | 0.91 | 0.91 | 0.89 | 44506 |
| 1731710400 | 0.92 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 77663 |
| 1731624000 | 0.92 | 0.01 | 1.10 | 0.93 | 0.93 | 0.91 | 582722 |
| 1731537600 | 0.91 | -0.03 | -3.19 | 0.94 | 0.94 | 0.91 | 51615 |
| 1731451200 | 0.94 | -0.05 | -5.05 | 0.97 | 0.97 | 0.93 | 506660 |
| 1731364800 | 0.99 | 0.06 | 6.45 | 0.94 | 0.99 | 0.94 | 268629 |
| 1731105600 | 0.93 | -0.04 | -4.12 | 0.95 | 0.95 | 0.93 | 37894 |
| 1731019200 | 0.97 | -0.01 | -1.02 | 0.96 | 0.97 | 0.94 | 23292 |
| 1730932800 | 0.98 | -0.02 | -2.00 | 0.99 | 0.99 | 0.97 | 37750 |
| 1730846400 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.98 | 640000 |
| 1730760000 | 0.98 | 0.01 | 1.03 | 0.99 | 1.03 | 0.98 | 639232 |
| 1730497200 | 0.97 | 0.01 | 1.04 | 0.96 | 0.98 | 0.95 | 90015 |
| 1730410800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 22017 |
| 1730324400 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.94 | 64204 |
| 1730238000 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 69500 |
| 1730151600 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.95 | 88315 |
| 1729892400 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 29500 |
| 1729806000 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.96 | 218400 |
| 1729719600 | 0.99 | 0.01 | 1.02 | 0.96 | 0.99 | 0.96 | 68500 |
| 1729633200 | 0.98 | 0.01 | 1.03 | 0.98 | 0.99 | 0.96 | 89248 |
| 1729546800 | 0.97 | -0.02 | -2.02 | 0.98 | 1 | 0.97 | 24116 |
| 1729287600 | 0.99 | -0.02 | -1.98 | 1.02 | 1.02 | 0.97 | 249263 |
| 1729201200 | 1.01 | 0.05 | 5.21 | 0.97 | 1.01 | 0.95 | 187489 |
| 1729114800 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.96 | 121280 |
| 1729028400 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.97 | 63567 |
| 1728682800 | 1.01 | 0.05 | 5.21 | 0.98 | 1.01 | 0.95 | 462795 |
| 1728596400 | 0.96 | -0.05 | -4.95 | 0.99 | 1.01 | 0.96 | 1300401 |
| 1728510000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1728423600 | 1.01 | 0.05 | 5.21 | 1 | 1.01 | 0.97 | 172500 |
| 1728337200 | 0.96 | -0.07 | -6.80 | 1.04 | 1.04 | 0.96 | 324258 |
| 1728078000 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 1.01 | 21867 |
| 1727991600 | 1.01 | 0 | 0.00 | 1.04 | 1.04 | 1.01 | 61390 |
| 1727905200 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 1.01 | 47653 |
| 1727818800 | 1.04 | -0.02 | -1.89 | 1.03 | 1.04 | 1.01 | 264301 |
| 1727732400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727473200 | 1.06 | 0.04 | 3.92 | 1.04 | 1.06 | 1.01 | 133900 |
| 1727386800 | 1.02 | -0.01 | -0.97 | 1.02 | 1.05 | 1.02 | 40000 |
| 1727300400 | 1.03 | 0.03 | 3.00 | 0.98 | 1.03 | 0.97 | 266800 |
| 1727214000 | 1 | 0 | 0.00 | 0.99 | 1 | 0.97 | 192810 |
| 1727127600 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.97 | 17750 |
| 1726868400 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 14900 |
| 1726782000 | 0.99 | -0.02 | -1.98 | 1.04 | 1.04 | 0.96 | 152611 |
| 1726695600 | 1.01 | -0.02 | -1.94 | 1 | 1.01 | 1 | 62100 |
| 1726609200 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1 | 33710 |
| 1726522800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.02 | 208632 |
| 1726263600 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.01 | 95200 |
| 1726177200 | 1.02 | 0.04 | 4.08 | 0.98 | 1.04 | 0.97 | 139000 |
| 1726090800 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.97 | 33300 |
| 1726004400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1725918000 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.98 | 53924 |
| 1725658800 | 1.01 | -0.05 | -4.72 | 1.04 | 1.06 | 1.01 | 188005 |
| 1725572400 | 1.06 | 0.06 | 6.00 | 1.02 | 1.06 | 1 | 622270 |
| 1725486000 | 1 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 143801 |
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
