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 | -0.005 | -7.8125 | 0.064 | 0.065 | 0.058 | 128209 | 0.06070311 | DE |
| 4 | -0.016 | -21.3333333333 | 0.075 | 0.076 | 0.058 | 196715 | 0.06808966 | DE |
| 12 | 0.002 | 3.50877192982 | 0.057 | 0.145 | 0.046 | 1271661 | 0.10177215 | DE |
| 26 | 0.006 | 11.320754717 | 0.053 | 0.145 | 0.046 | 712128 | 0.09743686 | DE |
| 52 | -0.041 | -41 | 0.1 | 0.145 | 0.046 | 439731 | 0.09768521 | DE |
| 156 | -0.206 | -77.7358490566 | 0.265 | 0.345 | 0.046 | 227045 | 0.11971324 | DE |
| 260 | -0.186 | -75.9183673469 | 0.245 | 0.595 | 0.046 | 310233 | 0.24066319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.059 | 0.001 | 1.72 | 0.06 | 0.06 | 0.059 | 71858 |
| 1732252500 | 0.058 | -0.002 | -3.33 | 0.058 | 0.058 | 0.058 | 5000 |
| 1732166100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 37839 |
| 1732079700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 64000 |
| 1731993300 | 0.06 | -0.004 | -6.25 | 0.064 | 0.065 | 0.06 | 419023 |
| 1731906900 | 0.064 | 0.001 | 1.59 | 0.064 | 0.065 | 0.064 | 115181 |
| 1731647700 | 0.063 | -0.003 | -4.55 | 0.063 | 0.063 | 0.063 | 30000 |
| 1731561300 | 0.066 | 0.001 | 1.54 | 0.064 | 0.066 | 0.063 | 122364 |
| 1731474900 | 0.065 | -0.002 | -2.99 | 0.065 | 0.065 | 0.065 | 59822 |
| 1731388500 | 0.067 | 0.002 | 3.08 | 0.065 | 0.067 | 0.065 | 113803 |
| 1731302100 | 0.065 | -0.003 | -4.41 | 0.07 | 0.07 | 0.065 | 68967 |
| 1731042900 | 0.068 | -0.008 | -10.53 | 0.07 | 0.0709999 | 0.068 | 234366 |
| 1730956500 | 0.076 | 0.007 | 10.14 | 0.07 | 0.076 | 0.067 | 411696 |
| 1730870100 | 0.069 | 0 | 0.00 | 0.0709999 | 0.072 | 0.069 | 413978 |
| 1730783700 | 0.069 | -0.002 | -2.82 | 0.0709999 | 0.0709999 | 0.069 | 220330 |
| 1730697300 | 0.0709999 | 0 | 0.00 | 0.072 | 0.072 | 0.0709999 | 238445 |
| 1730438100 | 0.0709999 | 0.0049999 | 7.58 | 0.0709999 | 0.075 | 0.068 | 237916 |
| 1730351700 | 0.066 | 0 | 0.00 | 0.069 | 0.069 | 0.066 | 248845 |
| 1730265300 | 0.066 | -0.009 | -12.00 | 0.073 | 0.073 | 0.065 | 575898 |
| 1730178900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.073 | 168158 |
| 1730092500 | 0.075 | -0.001 | -1.32 | 0.075 | 0.075 | 0.075 | 148667 |
| 1729833300 | 0.076 | 0.001 | 1.33 | 0.077 | 0.078 | 0.075 | 567878 |
| 1729746900 | 0.075 | -0.006 | -7.41 | 0.079 | 0.08 | 0.075 | 1101446 |
| 1729660500 | 0.081 | -0.005 | -5.81 | 0.085 | 0.092 | 0.081 | 3413264 |
| 1729574100 | 0.0859999 | -0.029 | -25.22 | 0.115 | 0.115 | 0.081 | 5657341 |
| 1729487700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.105 | 947070 |
| 1729228500 | 0.115 | -0.0025 | -2.13 | 0.115 | 0.1175 | 0.11 | 1848093 |
| 1729142100 | 0.1175 | -0.0025 | -2.08 | 0.12 | 0.12 | 0.115 | 838312 |
| 1729055700 | 0.12 | -0.005 | -4.00 | 0.12 | 0.125 | 0.12 | 1191691 |
| 1728969300 | 0.125 | 0.0075 | 6.38 | 0.12 | 0.125 | 0.115 | 1060036 |
| 1728882900 | 0.1175 | -0.0025 | -2.08 | 0.12 | 0.125 | 0.1175 | 805847 |
| 1728623700 | 0.12 | -0.015 | -11.11 | 0.12 | 0.125 | 0.115 | 1102930 |
| 1728537300 | 0.135 | 0.015 | 12.50 | 0.12 | 0.1424999 | 0.12 | 7765066 |
| 1728450900 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.115 | 1534534 |
| 1728364500 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.115 | 529782 |
| 1728278100 | 0.12 | 0 | 0.00 | 0.115 | 0.12 | 0.11 | 1076948 |
| 1728022500 | 0.12 | -0.005 | -4.00 | 0.13 | 0.13 | 0.12 | 237504 |
| 1727936100 | 0.125 | 0.01 | 8.70 | 0.12 | 0.125 | 0.12 | 1137019 |
| 1727849700 | 0.115 | 0.01 | 9.52 | 0.115 | 0.125 | 0.115 | 1364933 |
| 1727763300 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1727676900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1727417700 | 0.105 | -0.005 | -4.55 | 0.105 | 0.11 | 0.105 | 268879 |
| 1727331300 | 0.11 | 0 | 0.00 | 0.12 | 0.125 | 0.11 | 1179708 |
| 1727244900 | 0.11 | -0.01 | -8.33 | 0.12 | 0.125 | 0.11 | 1195122 |
| 1727158500 | 0.12 | 0 | 0.00 | 0.125 | 0.14 | 0.12 | 5200919 |
| 1727072100 | 0.12 | 0.03 | 33.33 | 0.09 | 0.12 | 0.0895 | 4284160 |
| 1726812900 | 0.09 | 0.006 | 7.14 | 0.085 | 0.094 | 0.082 | 1904492 |
| 1726726500 | 0.084 | -0.003 | -3.45 | 0.089 | 0.093 | 0.083 | 1704236 |
| 1726640100 | 0.0869999 | 0.0369999 | 74.00 | 0.11 | 0.145 | 0.0869999 | 17302460 |
| 1726553700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726467300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 75000 |
| 1726208100 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 108775 |
| 1726121700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 3254 |
| 1726035300 | 0.05 | 0.003 | 6.38 | 0.0509999 | 0.053 | 0.05 | 174247 |
| 1725948900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1725862500 | 0.047 | -0.003 | -6.00 | 0.047 | 0.047 | 0.046 | 41532 |
| 1725603300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
| 1725516900 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 18000 |
| 1725430500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1725344100 | 0.047 | -0.01 | -17.54 | 0.055 | 0.055 | 0.047 | 297573 |
| 1725257700 | 0.057 | 0.003 | 5.56 | 0.057 | 0.057 | 0.057 | 44000 |
| 1724998500 | 0.054 | -0.001 | -1.82 | 0.053 | 0.056 | 0.053 | 241266 |
| 1724912100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724825700 | 0.055 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 104399 |
| 1724739300 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 31544 |
| 1724652900 | 0.054 | 0.004 | 8.00 | 0.0509999 | 0.054 | 0.0509999 | 26575 |
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
