Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 47.619047619 | 0.042 | 0.067 | 0.042 | 672322 | 0.05456264 | DE |
| 4 | 0.012 | 24 | 0.05 | 0.067 | 0.036 | 555102 | 0.04393184 | DE |
| 12 | -0.008 | -11.4285714286 | 0.07 | 0.075 | 0.036 | 501772 | 0.05268765 | DE |
| 26 | 0.0445 | 254.285714286 | 0.0175 | 0.11 | 0.012 | 1252600 | 0.04369238 | DE |
| 52 | 0.042 | 210 | 0.02 | 0.11 | 0.012 | 841858 | 0.04019125 | DE |
| 156 | -0.01 | -13.8888888889 | 0.072 | 0.11 | 0.012 | 470191 | 0.04065245 | DE |
| 260 | 0.001 | 1.6393442623 | 0.061 | 0.14 | 0.012 | 346839 | 0.05124487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1742879700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1742793300 | 0.062 | 0.0110001 | 21.57 | 0.056 | 0.067 | 0.055 | 1247412 |
| 1742534100 | 0.0509999 | 0.0039999 | 8.51 | 0.0509999 | 0.057 | 0.05 | 855254 |
| 1742447700 | 0.047 | 0.0040001 | 9.30 | 0.045 | 0.048 | 0.0429999 | 138099 |
| 1742361300 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.046 | 0.042 | 448521 |
| 1742274900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742188500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 91574 |
| 1741929300 | 0.04 | 0.002 | 5.26 | 0.042 | 0.042 | 0.04 | 167599 |
| 1741842900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741756500 | 0.038 | 0 | 0.00 | 0.039 | 0.044 | 0.038 | 254917 |
| 1741670100 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.037 | 104702 |
| 1741583700 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.036 | 188784 |
| 1741324500 | 0.038 | 0.001 | 2.70 | 0.039 | 0.039 | 0.037 | 74691 |
| 1741238100 | 0.037 | 0 | 0.00 | 0.038 | 0.039 | 0.036 | 234441 |
| 1741151700 | 0.037 | -0.001 | -2.63 | 0.0375 | 0.038 | 0.037 | 38378 |
| 1741065300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.039 | 0.036 | 1715815 |
| 1740978900 | 0.037 | -0.002 | -5.13 | 0.04 | 0.04 | 0.037 | 580960 |
| 1740719700 | 0.039 | -0.001 | -2.50 | 0.0429999 | 0.0429999 | 0.039 | 1101351 |
| 1740633300 | 0.04 | -0.01 | -20.00 | 0.0509999 | 0.0509999 | 0.038 | 1585004 |
| 1740546900 | 0.05 | 0.002 | 4.17 | 0.05 | 0.0509999 | 0.0429999 | 609229 |
| 1740460500 | 0.048 | 0.007 | 17.07 | 0.041 | 0.05 | 0.041 | 372612 |
| 1740374100 | 0.041 | -0.01 | -19.61 | 0.05 | 0.05 | 0.041 | 2014039 |
| 1740114900 | 0.0509999 | -0.002 | -3.77 | 0.057 | 0.057 | 0.0509999 | 496863 |
| 1740028500 | 0.053 | -0.003 | -5.36 | 0.057 | 0.057 | 0.053 | 358500 |
| 1739942100 | 0.056 | -0.002 | -3.45 | 0.058 | 0.058 | 0.056 | 1692 |
| 1739855700 | 0.058 | 0.005 | 9.43 | 0.06 | 0.06 | 0.055 | 362727 |
| 1739769300 | 0.053 | -0.005 | -8.62 | 0.058 | 0.058 | 0.053 | 162697 |
| 1739510100 | 0.058 | 0.006 | 11.54 | 0.058 | 0.058 | 0.058 | 67810 |
| 1739423700 | 0.052 | -0.001 | -1.89 | 0.056 | 0.056 | 0.05 | 334849 |
| 1739337300 | 0.053 | -0.005 | -8.62 | 0.058 | 0.058 | 0.053 | 276402 |
| 1739250900 | 0.058 | 0.0070001 | 13.73 | 0.053 | 0.06 | 0.052 | 546560 |
| 1739164500 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.049 | 750205 |
| 1738905300 | 0.054 | -0.001 | -1.82 | 0.058 | 0.058 | 0.0509999 | 149692 |
| 1738818900 | 0.055 | -0.004 | -6.78 | 0.061 | 0.061 | 0.055 | 227168 |
| 1738732500 | 0.059 | 0.002 | 3.51 | 0.06 | 0.061 | 0.059 | 96410 |
| 1738646100 | 0.057 | -0.001 | -1.72 | 0.06 | 0.06 | 0.057 | 257323 |
| 1738559700 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 8611 |
| 1738300500 | 0.057 | 0.003 | 5.56 | 0.054 | 0.057 | 0.054 | 23769 |
| 1738214100 | 0.054 | -0.011 | -16.92 | 0.065 | 0.066 | 0.054 | 464008 |
| 1738127700 | 0.065 | 0.007 | 12.07 | 0.062 | 0.068 | 0.06 | 472893 |
| 1738041300 | 0.058 | -0.009 | -13.43 | 0.067 | 0.068 | 0.054 | 936575 |
| 1737695700 | 0.067 | 0.002 | 3.08 | 0.067 | 0.067 | 0.063 | 499245 |
| 1737609300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5935 |
| 1737522900 | 0.065 | 0.005 | 8.33 | 0.062 | 0.067 | 0.062 | 174969 |
| 1737436500 | 0.06 | -0.006 | -9.09 | 0.066 | 0.066 | 0.06 | 375325 |
| 1737350100 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 21383 |
| 1737090900 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 25971 |
| 1737004500 | 0.066 | 0 | 0.00 | 0.066 | 0.068 | 0.059 | 1025301 |
| 1736918100 | 0.066 | 0.003 | 4.76 | 0.066 | 0.066 | 0.064 | 516587 |
| 1736831700 | 0.063 | 0.0120001 | 23.53 | 0.056 | 0.063 | 0.056 | 1163334 |
| 1736745300 | 0.0509999 | -0.004 | -7.27 | 0.057 | 0.057 | 0.0509999 | 409179 |
| 1736486100 | 0.055 | 0.002 | 3.77 | 0.056 | 0.057 | 0.055 | 184512 |
| 1736399700 | 0.053 | 0.006 | 12.77 | 0.05 | 0.0605 | 0.05 | 617301 |
| 1736313300 | 0.047 | -0.013 | -21.67 | 0.061 | 0.064 | 0.047 | 1061348 |
| 1736226900 | 0.06 | -0.006 | -9.09 | 0.068 | 0.07 | 0.06 | 1062540 |
| 1736140500 | 0.066 | -0.005 | -7.04 | 0.07 | 0.0709999 | 0.066 | 167350 |
| 1735881300 | 0.0709999 | 0.0089999 | 14.52 | 0.065 | 0.075 | 0.065 | 2072631 |
| 1735794900 | 0.062 | -0.007 | -10.14 | 0.07 | 0.07 | 0.062 | 396440 |
| 1735617660 | 0.069 | 0.007 | 11.29 | 0.069 | 0.073 | 0.069 | 989004 |
| 1735535700 | 0.062 | 0.008 | 14.81 | 0.06 | 0.074 | 0.06 | 1841477 |
| 1735276500 | 0.054 | -0.007 | -11.48 | 0.067 | 0.07 | 0.052 | 2777469 |
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
