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 | 0.003 | 4.34782608696 | 0.069 | 0.073 | 0.069 | 70410 | 0.0722122 | DE |
| 4 | -0.008 | -10 | 0.08 | 0.088 | 0.066 | 156372 | 0.07228156 | DE |
| 12 | -0.018 | -20 | 0.09 | 0.09 | 0.066 | 112289 | 0.07851004 | DE |
| 26 | -0.063 | -46.6666666667 | 0.135 | 0.15 | 0.066 | 102571 | 0.09434516 | DE |
| 52 | -0.023 | -24.2105263158 | 0.095 | 0.185 | 0.066 | 134899 | 0.12050914 | DE |
| 156 | -0.593 | -89.1729323308 | 0.665 | 0.955 | 0.066 | 153488 | 0.29975644 | DE |
| 260 | 0.07 | 3500 | 0.002 | 0.955 | 0.001 | 3567000 | 0.0224143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.072 | -0.001 | -1.37 | 0.072 | 0.072 | 0.069 | 20468 |
| 1732770900 | 0.073 | 0.004 | 5.80 | 0.069 | 0.073 | 0.069 | 154277 |
| 1732684500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1732598100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1732511700 | 0.069 | 0 | 0.00 | 0.069 | 0.07 | 0.069 | 36485 |
| 1732252500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1732166100 | 0.069 | -0.003 | -4.17 | 0.07 | 0.07 | 0.069 | 61282 |
| 1732079700 | 0.072 | 0.002 | 2.86 | 0.072 | 0.072 | 0.072 | 7500 |
| 1731993300 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 300 |
| 1731906900 | 0.069 | -0.006 | -8.00 | 0.073 | 0.075 | 0.069 | 111833 |
| 1731647700 | 0.075 | 0.007 | 10.29 | 0.0709999 | 0.075 | 0.068 | 219502 |
| 1731561300 | 0.068 | 0 | 0.00 | 0.068 | 0.072 | 0.068 | 354713 |
| 1731474900 | 0.068 | 0.001 | 1.49 | 0.067 | 0.07 | 0.067 | 599817 |
| 1731388500 | 0.067 | -0.001 | -1.47 | 0.067 | 0.067 | 0.067 | 8432 |
| 1731302100 | 0.068 | -0.0045 | -6.21 | 0.07 | 0.07 | 0.066 | 53126 |
| 1731042900 | 0.0725 | -0.0035 | -4.61 | 0.073 | 0.074 | 0.072 | 205793 |
| 1730956500 | 0.076 | -0.003 | -3.80 | 0.078 | 0.0869999 | 0.076 | 491352 |
| 1730870100 | 0.079 | -0.001 | -1.25 | 0.079 | 0.079 | 0.078 | 187362 |
| 1730783700 | 0.08 | -0.001 | -1.23 | 0.078 | 0.08 | 0.078 | 56698 |
| 1730697300 | 0.081 | 0.001 | 1.25 | 0.08 | 0.088 | 0.08 | 89383 |
| 1730438100 | 0.08 | -0.005 | -5.88 | 0.084 | 0.084 | 0.076 | 196797 |
| 1730351700 | 0.085 | 0.002 | 2.41 | 0.083 | 0.085 | 0.083 | 72963 |
| 1730265300 | 0.083 | 0.006 | 7.79 | 0.078 | 0.083 | 0.078 | 73567 |
| 1730178900 | 0.077 | -0.001 | -1.28 | 0.078 | 0.078 | 0.077 | 39802 |
| 1730092500 | 0.078 | -0.002 | -2.50 | 0.081 | 0.081 | 0.078 | 24231 |
| 1729833300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 21780 |
| 1729746900 | 0.08 | -0.003 | -3.61 | 0.081 | 0.081 | 0.08 | 14252 |
| 1729660500 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 56 |
| 1729574100 | 0.083 | 0.002 | 2.47 | 0.08 | 0.083 | 0.08 | 28007 |
| 1729487700 | 0.081 | -0.003 | -3.57 | 0.084 | 0.084 | 0.081 | 90794 |
| 1729228500 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 99551 |
| 1729142100 | 0.084 | 0.002 | 2.44 | 0.081 | 0.084 | 0.08 | 66194 |
| 1729055700 | 0.082 | -0.001 | -1.20 | 0.088 | 0.088 | 0.082 | 832136 |
| 1728969300 | 0.083 | -0.002 | -2.35 | 0.085 | 0.085 | 0.083 | 39830 |
| 1728882900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 9064 |
| 1728623700 | 0.085 | -0.004 | -4.49 | 0.085 | 0.085 | 0.085 | 81037 |
| 1728537300 | 0.089 | 0.0030001 | 3.49 | 0.0869999 | 0.089 | 0.085 | 111568 |
| 1728450900 | 0.0859999 | -0.0015 | -1.71 | 0.0859999 | 0.0859999 | 0.0859999 | 36612 |
| 1728364500 | 0.0875 | 0.0005001 | 0.57 | 0.0869999 | 0.0875 | 0.0869999 | 6356 |
| 1728278100 | 0.0869999 | 0.001 | 1.16 | 0.0869999 | 0.0869999 | 0.0869999 | 2403 |
| 1728022500 | 0.0859999 | -0.001 | -1.15 | 0.0869999 | 0.0869999 | 0.0859999 | 7716 |
| 1727936100 | 0.0869999 | -0.002 | -2.25 | 0.089 | 0.089 | 0.0869999 | 50158 |
| 1727849700 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1727763300 | 0.089 | 0.0020001 | 2.30 | 0.089 | 0.089 | 0.089 | 50000 |
| 1727676900 | 0.0869999 | -0.001 | -1.14 | 0.0869999 | 0.0869999 | 0.0869999 | 18562 |
| 1727417700 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1727331300 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1727244900 | 0.088 | 0.004 | 4.76 | 0.088 | 0.088 | 0.088 | 2419 |
| 1727158500 | 0.084 | -0.001 | -1.18 | 0.089 | 0.089 | 0.084 | 372857 |
| 1727072100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726812900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726726500 | 0.085 | -0.004 | -4.49 | 0.085 | 0.0859999 | 0.085 | 23739 |
| 1726640100 | 0.089 | 0.0020001 | 2.30 | 0.0869999 | 0.089 | 0.085 | 225018 |
| 1726553700 | 0.0869999 | -0.002 | -2.25 | 0.089 | 0.089 | 0.0869999 | 94075 |
| 1726467300 | 0.089 | 0.001 | 1.14 | 0.088 | 0.089 | 0.088 | 4199 |
| 1726208100 | 0.088 | 0.0010001 | 1.15 | 0.088 | 0.088 | 0.088 | 640 |
| 1726121700 | 0.0869999 | -0.001 | -1.14 | 0.088 | 0.088 | 0.0869999 | 36562 |
| 1726035300 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 2545 |
| 1725948900 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1725862500 | 0.088 | 0 | 0.00 | 0.09 | 0.09 | 0.088 | 223165 |
| 1725603300 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1725516900 | 0.088 | -0.005 | -5.38 | 0.09 | 0.09 | 0.088 | 88000 |
| 1725430500 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 36741 |
| 1725344100 | 0.093 | 0.003 | 3.33 | 0.092 | 0.094 | 0.092 | 89309 |
| 1725257700 | 0.09 | 0.002 | 2.27 | 0.09 | 0.09 | 0.09 | 834 |
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
