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 | 0.0235 | 74.6031746032 | 0.0315 | 0.058 | 0.031 | 540734850 | 0.04912748 | DE |
| 4 | 0.0135 | 32.5301204819 | 0.0415 | 0.058 | 0.0275 | 251495567 | 0.04235056 | DE |
| 12 | -0.0025 | -4.34782608696 | 0.0575 | 0.06 | 0.02245 | 380548393 | 0.04189897 | DE |
| 26 | -0.063 | -53.3898305085 | 0.118 | 0.1225 | 0.02245 | 329358713 | 0.06099584 | DE |
| 52 | -0.195 | -78 | 0.25 | 0.39 | 0.02245 | 331090886 | 0.14413088 | DE |
| 156 | -0.135 | -71.0526315789 | 0.19 | 1.02 | 0.02245 | 283288891 | 0.34217121 | DE |
| 260 | -0.0725 | -56.862745098 | 0.1275 | 1.02 | 0.02245 | 288352938 | 0.26698575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.0545 | 0.008 | 17.20 | 0.0465 | 0.056 | 0.046 | 788948803 |
| 1732815000 | 0.0465 | -0.0035 | -7.00 | 0.0495 | 0.058 | 0.046 | 923377058 |
| 1732728600 | 0.05 | 0.0185 | 58.73 | 0.0315 | 0.0509999 | 0.0315 | 846621524 |
| 1732642200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 68094662 |
| 1732555800 | 0.0315 | 0.0005 | 1.61 | 0.0315 | 0.0325 | 0.031 | 76632203 |
| 1732296600 | 0.031 | 0 | 0.00 | 0.031 | 0.0315 | 0.031 | 73207999 |
| 1732210200 | 0.031 | 0.0005 | 1.64 | 0.0305 | 0.0315 | 0.0305 | 99274778 |
| 1732123800 | 0.0305 | -0.0015 | -4.69 | 0.03 | 0.031 | 0.0275 | 77797578 |
| 1732037400 | 0.032 | 0.0005 | 1.59 | 0.0315 | 0.032 | 0.03 | 51475203 |
| 1731951000 | 0.0315 | -0.0005 | -1.56 | 0.032 | 0.033 | 0.0315 | 57190738 |
| 1731691800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 54317613 |
| 1731605400 | 0.032 | 0 | 0.00 | 0.031 | 0.032 | 0.031 | 80934707 |
| 1731519000 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.031 | 66622501 |
| 1731432600 | 0.031 | -0.0037 | -10.66 | 0.0295 | 0.0335 | 0.0295 | 229050087 |
| 1731346200 | 0.0347 | -0.0028 | -7.47 | 0.0375 | 0.0375 | 0.028 | 826631097 |
| 1731087000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 453607333 |
| 1731000600 | 0.0375 | -0.0005 | -1.32 | 0.041 | 0.041 | 0.0375 | 72960732 |
| 1730914200 | 0.038 | 0 | 0.00 | 0.038 | 0.03955 | 0.038 | 50308004 |
| 1730827800 | 0.038 | -0.0025 | -6.17 | 0.0405 | 0.0415 | 0.038 | 102842762 |
| 1730741400 | 0.0405 | -0.001 | -2.41 | 0.0415 | 0.0415 | 0.0405 | 30015953 |
| 1730482200 | 0.0415 | 0.001 | 2.47 | 0.0405 | 0.0425 | 0.0405 | 105119570 |
| 1730395800 | 0.0405 | -0.001 | -2.41 | 0.0415 | 0.0434999 | 0.0405 | 130058083 |
| 1730309400 | 0.0415 | -0.001 | -2.35 | 0.0425 | 0.0425 | 0.039 | 385686321 |
| 1730223000 | 0.0425 | 0.004 | 10.39 | 0.0385 | 0.045 | 0.0385 | 209377943 |
| 1730136600 | 0.0385 | -0.004 | -9.41 | 0.0425 | 0.0425 | 0.0375 | 131280937 |
| 1729873800 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 57764978 |
| 1729787400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 78956377 |
| 1729701000 | 0.0425 | 0.0025 | 6.25 | 0.0425 | 0.044 | 0.0415 | 205728478 |
| 1729614600 | 0.04 | -0.0025 | -5.88 | 0.0425 | 0.0525 | 0.039 | 637979561 |
| 1729528200 | 0.0425 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0425 | 65989587 |
| 1729269000 | 0.0425 | -0.0035 | -7.61 | 0.0445 | 0.046 | 0.0425 | 250760516 |
| 1729182600 | 0.046 | -0.002 | -4.17 | 0.0475 | 0.052 | 0.042 | 462435037 |
| 1729096200 | 0.048 | -0.004 | -7.69 | 0.0575 | 0.0575 | 0.048 | 421352643 |
| 1729009800 | 0.052 | 0.0035 | 7.22 | 0.0509999 | 0.052 | 0.048 | 425305680 |
| 1728923400 | 0.0485 | 0.0016 | 3.41 | 0.0434999 | 0.0575 | 0.0434999 | 1374953116 |
| 1728664200 | 0.0469 | 0.0139 | 42.12 | 0.033 | 0.048 | 0.033 | 1798283908 |
| 1728577800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 271637583 |
| 1728491400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 95105401 |
| 1728405000 | 0.033 | 0.0015 | 4.76 | 0.0315 | 0.033 | 0.0315 | 245042702 |
| 1728318600 | 0.0315 | 0.0005 | 1.61 | 0.031 | 0.0315 | 0.0275 | 755328861 |
| 1728059400 | 0.031 | -0.0025 | -7.46 | 0.0335 | 0.0335 | 0.031 | 485310799 |
| 1727973000 | 0.0335 | -0.0035 | -9.46 | 0.0315 | 0.0335 | 0.031 | -680597853 |
| 1727886600 | 0.037 | -0.0005 | -1.33 | 0.0375 | 0.0425 | 0.037 | 302475595 |
| 1727800200 | 0.0375 | 0.005 | 15.38 | 0.0325 | 0.04 | 0.03 | 780396926 |
| 1727713800 | 0.0325 | -0.022 | -40.37 | 0.0545 | 0.0545 | 0.02245 | 1450502945 |
| 1727454600 | 0.0545 | 0.003 | 5.83 | 0.0515 | 0.0565 | 0.0515 | 162445500 |
| 1727368200 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 89178022 |
| 1727281800 | 0.0515 | 0.0005001 | 0.98 | 0.0509999 | 0.0515 | 0.0505 | 309803233 |
| 1727195400 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.055 | 0.0509999 | 85423508 |
| 1727109000 | 0.054 | 0.001 | 1.89 | 0.053 | 0.054 | 0.053 | 552656715 |
| 1726849800 | 0.053 | 0.0015 | 2.91 | 0.0515 | 0.053 | 0.0515 | 73069179 |
| 1726763400 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 43207591 |
| 1726677000 | 0.0515 | 0.0025 | 5.10 | 0.049 | 0.052 | 0.0485 | 251827436 |
| 1726590600 | 0.049 | -0.0025 | -4.85 | 0.0515 | 0.0515 | 0.049 | 165109560 |
| 1726504200 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0525 | 0.0505 | 104003310 |
| 1726245000 | 0.0515 | -0.005 | -8.85 | 0.0575 | 0.0575 | 0.0475 | 461259184 |
| 1726158600 | 0.0565 | 0.0015 | 2.73 | 0.056 | 0.0565 | 0.0535 | 102552317 |
| 1726072200 | 0.055 | -0.0025 | -4.35 | 0.0575 | 0.0575 | 0.0475 | 621198604 |
| 1725985800 | 0.0575 | -0.0025 | -4.17 | 0.06 | 0.06 | 0.0575 | 69774286 |
| 1725899400 | 0.06 | 0 | 0.00 | 0.0575 | 0.06 | 0.0525 | 261651174 |
| 1725640200 | 0.06 | 0.0025 | 4.35 | 0.0575 | 0.06 | 0.0575 | 252672756 |
| 1725553800 | 0.0575 | 0 | 0.00 | 0.0575 | 0.065 | 0.0575 | 489908893 |
| 1725467400 | 0.0575 | -0.005 | -8.00 | 0.0625 | 0.0625 | 0.055 | 264808196 |
| 1725381000 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 75371335 |
| 1725294600 | 0.0625 | 0.005 | 8.70 | 0.0575 | 0.065 | 0.0575 | 456058301 |
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
