Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -4.87804878049 | 0.041 | 0.043 | 0.038 | 609316 | 0.03942154 | DE |
| 4 | 0.001 | 2.63157894737 | 0.038 | 0.049 | 0.038 | 670499 | 0.0422955 | DE |
| 12 | 0.019 | 95 | 0.02 | 0.054 | 0.019 | 1087342 | 0.03791881 | DE |
| 26 | 0.012 | 44.4444444444 | 0.027 | 0.054 | 0.017 | 1413137 | 0.02763749 | DE |
| 52 | 0.004 | 11.4285714286 | 0.035 | 0.054 | 0.017 | 946828 | 0.02885942 | DE |
| 156 | -0.216 | -84.7058823529 | 0.255 | 0.26 | 0.017 | 680357 | 0.06005137 | DE |
| 260 | -0.391 | -90.9302325581 | 0.43 | 0.67 | 0.017 | 677059 | 0.19632822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 178698 |
| 1732166100 | 0.04 | 0 | 0.00 | 0.04 | 0.042 | 0.039 | 300056 |
| 1732079700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.0429999 | 0.04 | 168013 |
| 1731993300 | 0.039 | -0.003 | -7.14 | 0.0429999 | 0.0429999 | 0.039 | 2068184 |
| 1731906900 | 0.042 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 331630 |
| 1731647700 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.042 | 99627 |
| 1731561300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.045 | 0.042 | 487978 |
| 1731474900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.04 | 1911086 |
| 1731388500 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.044 | 0.04 | 203801 |
| 1731302100 | 0.045 | 0.0020001 | 4.65 | 0.046 | 0.046 | 0.044 | 15426 |
| 1731042900 | 0.0429999 | -0.001 | -2.27 | 0.047 | 0.048 | 0.0429999 | 1179786 |
| 1730956500 | 0.044 | 0.0010001 | 2.33 | 0.047 | 0.048 | 0.044 | 35910 |
| 1730870100 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.047 | 0.0429999 | 1039933 |
| 1730783700 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 5332 |
| 1730697300 | 0.044 | -0.004 | -8.33 | 0.048 | 0.048 | 0.0429999 | 549298 |
| 1730438100 | 0.048 | 0.0050001 | 11.63 | 0.045 | 0.049 | 0.0429999 | 1196892 |
| 1730351700 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.046 | 0.04 | 2541719 |
| 1730265300 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 248302 |
| 1730178900 | 0.04 | -0.001 | -2.44 | 0.0429999 | 0.0429999 | 0.039 | 698885 |
| 1730092500 | 0.041 | 0.003 | 7.89 | 0.038 | 0.041 | 0.038 | 149414 |
| 1729833300 | 0.038 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 667424 |
| 1729746900 | 0.038 | -0.004 | -9.52 | 0.039 | 0.041 | 0.038 | 2290293 |
| 1729660500 | 0.042 | -0.003 | -6.67 | 0.045 | 0.048 | 0.042 | 590391 |
| 1729574100 | 0.045 | -0.002 | -4.26 | 0.049 | 0.049 | 0.045 | 1548160 |
| 1729487700 | 0.047 | -0.001 | -2.08 | 0.05 | 0.05 | 0.047 | 75213 |
| 1729228500 | 0.048 | -0.002 | -4.00 | 0.0509999 | 0.0509999 | 0.046 | 503883 |
| 1729142100 | 0.05 | 0.003 | 6.38 | 0.05 | 0.054 | 0.046 | 1866439 |
| 1729055700 | 0.047 | 0.001 | 2.17 | 0.046 | 0.05 | 0.046 | 691873 |
| 1728969300 | 0.046 | -0.002 | -4.17 | 0.048 | 0.0505 | 0.046 | 1289269 |
| 1728882900 | 0.048 | 0.002 | 4.35 | 0.047 | 0.049 | 0.045 | 2363562 |
| 1728623700 | 0.046 | 0.0075 | 19.48 | 0.039 | 0.0465 | 0.038 | 6320320 |
| 1728537300 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.038 | 1237662 |
| 1728450900 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.0385 | 4651022 |
| 1728364500 | 0.039 | 0.0015 | 4.00 | 0.038 | 0.039 | 0.038 | 516763 |
| 1728278100 | 0.0375 | 0 | 0.00 | 0.037 | 0.039 | 0.037 | 773480 |
| 1728022500 | 0.0375 | -0.0015 | -3.85 | 0.039 | 0.04 | 0.0375 | 1023701 |
| 1727936100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 71716 |
| 1727849700 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.038 | 768606 |
| 1727763300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 912767 |
| 1727676900 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 250335 |
| 1727417700 | 0.037 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 1630087 |
| 1727331300 | 0.037 | -0.001 | -2.63 | 0.036 | 0.039 | 0.036 | 851270 |
| 1727244900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.04 | 0.036 | 2077704 |
| 1727158500 | 0.036 | 0.002 | 5.88 | 0.034 | 0.037 | 0.034 | 737345 |
| 1727072100 | 0.034 | 0.005 | 17.24 | 0.03 | 0.034 | 0.03 | 2844787 |
| 1726812900 | 0.029 | 0.001 | 3.57 | 0.028 | 0.029 | 0.026 | 2412339 |
| 1726726500 | 0.028 | 0.002 | 7.69 | 0.026 | 0.028 | 0.026 | 742393 |
| 1726640100 | 0.026 | -0.001 | -3.70 | 0.026 | 0.026 | 0.026 | 620683 |
| 1726553700 | 0.027 | 0.001 | 3.85 | 0.026 | 0.027 | 0.026 | 1526118 |
| 1726467300 | 0.026 | -0.001 | -3.70 | 0.026 | 0.026 | 0.025 | 1294343 |
| 1726208100 | 0.027 | 0.0025 | 10.20 | 0.025 | 0.027 | 0.025 | 1746569 |
| 1726121700 | 0.0245 | 0.0015 | 6.52 | 0.023 | 0.0245 | 0.023 | 1204911 |
| 1726035300 | 0.023 | 0.002 | 9.52 | 0.022 | 0.023 | 0.022 | 1178447 |
| 1725948900 | 0.021 | 0.0005 | 2.44 | 0.021 | 0.021 | 0.021 | 1131259 |
| 1725862500 | 0.0205 | -0.0005 | -2.38 | 0.02 | 0.0205 | 0.02 | 81808 |
| 1725603300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 587366 |
| 1725516900 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 1318 |
| 1725430500 | 0.02 | -0.001 | -4.76 | 0.02 | 0.021 | 0.02 | 1534799 |
| 1725344100 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.019 | 667029 |
| 1725257700 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.02 | 0.0195 | 638215 |
| 1724998500 | 0.0195 | 0.0005 | 2.63 | 0.019 | 0.02 | 0.019 | 1433656 |
| 1724912100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 10000 |
| 1724825700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 1120119 |
| 1724739300 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 15012 |
| 1724652900 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 1436360 |
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
