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 | -0.002 | -6.25 | 0.032 | 0.033 | 0.03 | 91573 | 0.03070675 | DE |
| 4 | -0.018 | -37.5 | 0.048 | 0.048 | 0.03 | 104230 | 0.03540789 | DE |
| 12 | 0 | 0 | 0.03 | 0.06 | 0.021 | 103146 | 0.03935169 | DE |
| 26 | -0.015 | -33.3333333333 | 0.045 | 0.06 | 0.021 | 107384 | 0.03823067 | DE |
| 52 | -0.105 | -77.7777777778 | 0.135 | 0.15 | 0.021 | 109264 | 0.05543477 | DE |
| 156 | -0.15 | -83.3333333333 | 0.18 | 0.65 | 0.021 | 269026 | 0.30107181 | DE |
| 260 | -0.15 | -83.3333333333 | 0.18 | 0.65 | 0.021 | 269026 | 0.30107181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732166100 | 0.03 | -0.003 | -9.09 | 0.031 | 0.031 | 0.03 | 56608 |
| 1732079700 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 37865 |
| 1731993300 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 10000 |
| 1731906900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 110000 |
| 1731647700 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.03 | 100000 |
| 1731561300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 200000 |
| 1731474900 | 0.032 | -0.001 | -3.03 | 0.036 | 0.036 | 0.032 | 124796 |
| 1731388500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 93646 |
| 1731302100 | 0.033 | -0.002 | -5.71 | 0.035 | 0.036 | 0.033 | 106081 |
| 1731042900 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 7000 |
| 1730956500 | 0.036 | -0.003 | -7.69 | 0.035 | 0.036 | 0.035 | 163496 |
| 1730870100 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 129214 |
| 1730783700 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 40621 |
| 1730697300 | 0.039 | 0.004 | 11.43 | 0.036 | 0.039 | 0.036 | 34995 |
| 1730438100 | 0.035 | -0.003 | -7.89 | 0.036 | 0.036 | 0.035 | 211134 |
| 1730351700 | 0.038 | -0.002 | -5.00 | 0.037 | 0.038 | 0.037 | 50000 |
| 1730265300 | 0.04 | -0.008 | -16.67 | 0.041 | 0.041 | 0.04 | 426299 |
| 1730178900 | 0.048 | 0 | 0.00 | 0.041 | 0.048 | 0.041 | 20000 |
| 1730092500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729833300 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 11000 |
| 1729746900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729660500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729574100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729487700 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 29000 |
| 1729228500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729142100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729055700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 39500 |
| 1728969300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728882900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 20550 |
| 1728623700 | 0.055 | 0.003 | 5.77 | 0.055 | 0.055 | 0.055 | 45631 |
| 1728537300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1728450900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1728364500 | 0.052 | 0.002 | 4.00 | 0.0509999 | 0.052 | 0.0509999 | 43354 |
| 1728281700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728022500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727936100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 116996 |
| 1727849700 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 103008 |
| 1727763300 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.055 | 0.0509999 | 36471 |
| 1727676900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727417700 | 0.055 | -0.002 | -3.51 | 0.055 | 0.055 | 0.055 | 10710 |
| 1727331300 | 0.057 | -0.003 | -5.00 | 0.06 | 0.06 | 0.057 | 24319 |
| 1727244900 | 0.06 | 0.008 | 15.38 | 0.054 | 0.06 | 0.054 | 280691 |
| 1727158500 | 0.052 | -0.003 | -5.45 | 0.052 | 0.052 | 0.052 | 47910 |
| 1727072100 | 0.055 | 0.007 | 14.58 | 0.048 | 0.055 | 0.047 | 369219 |
| 1726812900 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 49609 |
| 1726726500 | 0.047 | 0.008 | 20.51 | 0.0429999 | 0.047 | 0.0429999 | 170921 |
| 1726640100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 82445 |
| 1726553700 | 0.04 | -0.003 | -6.98 | 0.0429999 | 0.0429999 | 0.04 | 24469 |
| 1726467300 | 0.0429999 | 0.0099999 | 30.30 | 0.034 | 0.0429999 | 0.034 | 339278 |
| 1726208100 | 0.033 | 0.007 | 26.92 | 0.027 | 0.033 | 0.027 | 122160 |
| 1726121700 | 0.026 | 0.005 | 23.81 | 0.022 | 0.026 | 0.022 | 42460 |
| 1726035300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1725948900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 5047 |
| 1725862500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 1528 |
| 1725603300 | 0.021 | -0.004 | -16.00 | 0.025 | 0.025 | 0.021 | 428081 |
| 1725516900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1725430500 | 0.025 | -0.003 | -10.71 | 0.026 | 0.026 | 0.025 | 89998 |
| 1725344100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1725257700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 99676 |
| 1724998500 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.026 | 122380 |
| 1724912100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724825700 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 33330 |
| 1724799600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1724713200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
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
