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 | 0 | 0.044 | 0.047 | 0.043 | 68129 | 0.04459131 | DE |
| 4 | -0.011 | -20 | 0.055 | 0.055 | 0.043 | 135543 | 0.04871537 | DE |
| 12 | -0.02 | -31.25 | 0.064 | 0.064 | 0.043 | 183014 | 0.05418727 | DE |
| 26 | -0.023 | -34.328358209 | 0.067 | 0.088 | 0.043 | 289992 | 0.06418464 | DE |
| 52 | 0 | 0 | 0.044 | 0.099 | 0.042 | 411280 | 0.0627617 | DE |
| 156 | -0.061 | -58.0952380952 | 0.105 | 0.11 | 0.035 | 249406 | 0.06290518 | DE |
| 260 | -0.136 | -75.5555555556 | 0.18 | 0.32 | 0.035 | 240477 | 0.10142802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 23779 |
| 1732252500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 25000 |
| 1732166100 | 0.046 | 0.001 | 2.22 | 0.044 | 0.046 | 0.044 | 86208 |
| 1732079700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 4010 |
| 1731993300 | 0.044 | 0 | 0.00 | 0.044 | 0.047 | 0.0429999 | 151533 |
| 1731906900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 73893 |
| 1731647700 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 243027 |
| 1731561300 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.0429999 | 198925 |
| 1731474900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1731388500 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 3100 |
| 1731302100 | 0.047 | -0.002 | -4.08 | 0.049 | 0.049 | 0.046 | 324978 |
| 1731042900 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 238431 |
| 1730956500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730870100 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.05 | 432245 |
| 1730783700 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 69513 |
| 1730697300 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 14000 |
| 1730438100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 31800 |
| 1730351700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 387073 |
| 1730265300 | 0.053 | -0.002 | -3.64 | 0.054 | 0.054 | 0.053 | 115757 |
| 1730178900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 8917 |
| 1730092500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 31365 |
| 1729833300 | 0.055 | 0.002 | 3.77 | 0.054 | 0.055 | 0.054 | 133443 |
| 1729746900 | 0.053 | -0.001 | -1.85 | 0.054 | 0.054 | 0.053 | 20000 |
| 1729660500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 136860 |
| 1729574100 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 63203 |
| 1729487700 | 0.054 | 0 | 0.00 | 0.054 | 0.056 | 0.054 | 126551 |
| 1729228500 | 0.054 | -0.002 | -3.57 | 0.054 | 0.054 | 0.054 | 16885 |
| 1729142100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729055700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 103877 |
| 1728969300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 9141 |
| 1728882900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1728623700 | 0.056 | 0.001 | 1.82 | 0.054 | 0.057 | 0.054 | 123474 |
| 1728537300 | 0.055 | 0.002 | 3.77 | 0.054 | 0.055 | 0.054 | 28622 |
| 1728450900 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.053 | 34805 |
| 1728364500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 35444 |
| 1728278100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 11200 |
| 1728022500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1727936100 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 9000 |
| 1727849700 | 0.053 | 0 | 0.00 | 0.055 | 0.058 | 0.052 | 343985 |
| 1727763300 | 0.053 | -0.003 | -5.36 | 0.056 | 0.056 | 0.0509999 | 964987 |
| 1727676900 | 0.056 | -0.002 | -3.45 | 0.057 | 0.057 | 0.055 | 737997 |
| 1727417700 | 0.058 | 0.002 | 3.57 | 0.058 | 0.058 | 0.058 | 15000 |
| 1727331300 | 0.056 | -0.001 | -1.75 | 0.058 | 0.058 | 0.056 | 226599 |
| 1727244900 | 0.057 | 0.002 | 3.64 | 0.054 | 0.057 | 0.054 | 383974 |
| 1727158500 | 0.055 | 0.002 | 3.77 | 0.054 | 0.055 | 0.054 | 39821 |
| 1727072100 | 0.053 | -0.001 | -1.85 | 0.053 | 0.053 | 0.053 | 33161 |
| 1726812900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 74021 |
| 1726726500 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 42479 |
| 1726640100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1726553700 | 0.054 | 0.001 | 1.89 | 0.056 | 0.056 | 0.054 | 121546 |
| 1726467300 | 0.053 | -0.005 | -8.62 | 0.057 | 0.057 | 0.053 | 302428 |
| 1726208100 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 124920 |
| 1726121700 | 0.057 | 0.002 | 3.64 | 0.055 | 0.057 | 0.054 | 1303292 |
| 1726035300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725948900 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 56313 |
| 1725862500 | 0.056 | -0.001 | -1.75 | 0.059 | 0.059 | 0.055 | 110921 |
| 1725603300 | 0.057 | -0.002 | -3.39 | 0.059 | 0.059 | 0.055 | 321844 |
| 1725516900 | 0.059 | -0.002 | -3.28 | 0.06 | 0.06 | 0.059 | 242413 |
| 1725430500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1725344100 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.059 | 536344 |
| 1725257700 | 0.062 | -0.003 | -4.62 | 0.064 | 0.064 | 0.06 | 242395 |
| 1724998500 | 0.065 | 0.002 | 3.17 | 0.063 | 0.065 | 0.063 | 317935 |
| 1724912100 | 0.063 | 0.003 | 5.00 | 0.064 | 0.066 | 0.063 | 584947 |
| 1724825700 | 0.06 | -0.006 | -9.09 | 0.066 | 0.066 | 0.06 | 945342 |
| 1724739300 | 0.066 | 0.006 | 10.00 | 0.068 | 0.079 | 0.066 | 5742778 |
| 1724652900 | 0.06 | -0.004 | -6.25 | 0.062 | 0.062 | 0.06 | 268262 |
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
