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 | 0.002 | 2.98507462687 | 0.067 | 0.07 | 0.052 | 3654232 | 0.05718982 | DE |
| 4 | -0.002 | -2.81690140845 | 0.071 | 0.082 | 0.052 | 2127724 | 0.0667779 | DE |
| 12 | -0.046 | -40 | 0.115 | 0.12 | 0.052 | 2518074 | 0.08558983 | DE |
| 26 | -0.061 | -46.9230769231 | 0.13 | 0.145 | 0.052 | 1786203 | 0.10131229 | DE |
| 52 | -0.056 | -44.8 | 0.125 | 0.2 | 0.052 | 1645345 | 0.11775583 | DE |
| 156 | -0.096 | -58.1818181818 | 0.165 | 0.375 | 0.043 | 2386911 | 0.17393328 | DE |
| 260 | -0.096 | -58.1818181818 | 0.165 | 0.375 | 0.043 | 2386911 | 0.17393328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.053 | -0.004 | -7.02 | 0.056 | 0.058 | 0.052 | 7734892 |
| 1732770900 | 0.057 | -0.005 | -8.06 | 0.06 | 0.061 | 0.056 | 3928981 |
| 1732684500 | 0.062 | 0 | 0.00 | 0.067 | 0.067 | 0.061 | 1919042 |
| 1732598100 | 0.062 | -0.001 | -1.59 | 0.064 | 0.064 | 0.059 | 3316820 |
| 1732511700 | 0.063 | -0.005 | -7.35 | 0.067 | 0.069 | 0.063 | 1371426 |
| 1732252500 | 0.068 | -0.001 | -1.45 | 0.069 | 0.069 | 0.067 | 1179928 |
| 1732166100 | 0.069 | -0.001 | -1.43 | 0.0709999 | 0.0709999 | 0.069 | 1285435 |
| 1732079700 | 0.07 | -0.002 | -2.78 | 0.073 | 0.073 | 0.07 | 1950370 |
| 1731993300 | 0.072 | -0.001 | -1.37 | 0.074 | 0.074 | 0.07 | 2154142 |
| 1731906900 | 0.073 | -0.001 | -1.35 | 0.073 | 0.074 | 0.073 | 1465291 |
| 1731647700 | 0.074 | -0.004 | -5.13 | 0.08 | 0.08 | 0.073 | 1904602 |
| 1731561300 | 0.078 | 0.001 | 1.30 | 0.079 | 0.079 | 0.078 | 304632 |
| 1731474900 | 0.077 | -0.002 | -2.53 | 0.079 | 0.08 | 0.077 | 943828 |
| 1731388500 | 0.079 | 0 | 0.00 | 0.076 | 0.082 | 0.076 | 3434215 |
| 1731302100 | 0.079 | 0.002 | 2.60 | 0.077 | 0.079 | 0.077 | 322050 |
| 1731042900 | 0.077 | 0.002 | 2.67 | 0.079 | 0.081 | 0.077 | 1465250 |
| 1730956500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.073 | 822359 |
| 1730870100 | 0.075 | -0.001 | -1.32 | 0.074 | 0.075 | 0.074 | 1342821 |
| 1730783700 | 0.076 | 0.0050001 | 7.04 | 0.0709999 | 0.077 | 0.0709999 | 2924733 |
| 1730697300 | 0.0709999 | -0.001 | -1.39 | 0.0709999 | 0.073 | 0.07 | 2783659 |
| 1730438100 | 0.072 | 0 | 0.00 | 0.072 | 0.073 | 0.07 | 1774289 |
| 1730351700 | 0.072 | -0.002 | -2.70 | 0.075 | 0.075 | 0.072 | 3529863 |
| 1730265300 | 0.074 | -0.004 | -5.13 | 0.078 | 0.078 | 0.073 | 3452477 |
| 1730178900 | 0.078 | -0.004 | -4.88 | 0.083 | 0.083 | 0.078 | 1194683 |
| 1730092500 | 0.082 | -0.001 | -1.20 | 0.084 | 0.0859999 | 0.082 | 1412920 |
| 1729833300 | 0.083 | -0.001 | -1.19 | 0.084 | 0.085 | 0.082 | 1548817 |
| 1729746900 | 0.084 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.084 | 1103558 |
| 1729660500 | 0.084 | 0 | 0.00 | 0.09 | 0.09 | 0.084 | 3434446 |
| 1729574100 | 0.084 | -0.002 | -2.33 | 0.0859999 | 0.0869999 | 0.082 | 4128633 |
| 1729487700 | 0.0859999 | -0.005 | -5.49 | 0.09 | 0.09 | 0.0859999 | 3538476 |
| 1729228500 | 0.091 | -0.001 | -1.09 | 0.091 | 0.093 | 0.09 | 2678263 |
| 1729142100 | 0.092 | -0.001 | -1.08 | 0.1 | 0.1 | 0.09 | 8508767 |
| 1729055700 | 0.093 | -0.003 | -3.13 | 0.094 | 0.095 | 0.093 | 3169800 |
| 1728969300 | 0.096 | -0.004 | -4.00 | 0.1 | 0.1 | 0.095 | 3029884 |
| 1728882900 | 0.1 | 0.004 | 4.17 | 0.096 | 0.105 | 0.095 | 2656027 |
| 1728623700 | 0.096 | 0 | 0.00 | 0.095 | 0.096 | 0.093 | 1511031 |
| 1728537300 | 0.096 | -0.0165 | -14.67 | 0.09 | 0.105 | 0.089 | 9391831 |
| 1728454500 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1728368100 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1728281700 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1728022500 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1727936100 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1727849700 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1727763300 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1727676900 | 0.1125 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 1302014 |
| 1727417700 | 0.1125 | 0.0075 | 7.14 | 0.12 | 0.12 | 0.11 | 5706258 |
| 1727331300 | 0.105 | 0.0025001 | 2.44 | 0.1024999 | 0.105 | 0.1 | 283325 |
| 1727244900 | 0.1024999 | 0.0024999 | 2.50 | 0.1 | 0.1024999 | 0.1 | 196989 |
| 1727158500 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 828491 |
| 1727072100 | 0.1 | 0.001 | 1.01 | 0.105 | 0.105 | 0.099 | 1639688 |
| 1726812900 | 0.099 | -0.001 | -1.00 | 0.1 | 0.1024999 | 0.098 | 9236004 |
| 1726726500 | 0.1 | 0.001 | 1.01 | 0.1 | 0.105 | 0.1 | 840482 |
| 1726640100 | 0.099 | -0.011 | -10.00 | 0.105 | 0.1075 | 0.096 | 8333457 |
| 1726553700 | 0.11 | -0.0025 | -2.22 | 0.11 | 0.1125 | 0.11 | 588236 |
| 1726467300 | 0.1125 | -0.0025 | -2.17 | 0.11 | 0.115 | 0.11 | 1924381 |
| 1726208100 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 295774 |
| 1726121700 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.1125 | 989320 |
| 1726035300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1725948900 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.115 | 787273 |
| 1725862500 | 0.115 | 0 | 0.00 | 0.115 | 0.12 | 0.1125 | 1681774 |
| 1725603300 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 1411403 |
| 1725516900 | 0.12 | -0.0025 | -2.04 | 0.12 | 0.12 | 0.115 | 371017 |
| 1725430500 | 0.1225 | -0.0025 | -2.00 | 0.125 | 0.125 | 0.1225 | 794981 |
| 1725344100 | 0.125 | -0.0025 | -1.96 | 0.13 | 0.13 | 0.125 | 1735900 |
| 1725257700 | 0.1275 | -0.0025 | -1.92 | 0.13 | 0.13 | 0.125 | 1160674 |
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
