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 | 0.047 | 174.074074074 | 0.027 | 0.082 | 0.023 | 3280329 | 0.06649025 | DE |
| 4 | 0.039 | 111.428571429 | 0.035 | 0.082 | 0.023 | 731779 | 0.06498654 | DE |
| 12 | 0.025 | 51.0204081633 | 0.049 | 0.082 | 0.023 | 351861 | 0.05553706 | DE |
| 26 | -0.015 | -16.8539325843 | 0.089 | 0.105 | 0.023 | 296494 | 0.06512131 | DE |
| 52 | 0.036 | 94.7368421053 | 0.038 | 0.195 | 0.023 | 533740 | 0.09920718 | DE |
| 156 | -0.141 | -65.5813953488 | 0.215 | 0.3 | 0.023 | 469454 | 0.13590853 | DE |
| 260 | -0.176 | -70.4 | 0.25 | 0.355 | 0.023 | 382638 | 0.15313437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.0709999 | -0.007 | -8.97 | 0.08 | 0.08 | 0.064 | 2078607 |
| 1742879700 | 0.078 | 0.022 | 39.29 | 0.06 | 0.082 | 0.059 | 4932167 |
| 1742793300 | 0.056 | 0.03 | 115.38 | 0.042 | 0.065 | 0.042 | 4733045 |
| 1742534100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742447700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742361300 | 0.026 | -0.001 | -3.70 | 0.027 | 0.029 | 0.023 | 175776 |
| 1742274900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 10000 |
| 1742188500 | 0.027 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 24193 |
| 1741929300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1741842900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 63721 |
| 1741756500 | 0.028 | -0.003 | -9.68 | 0.028 | 0.03 | 0.028 | 154182 |
| 1741670100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1741583700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 8659 |
| 1741324500 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 1326 |
| 1741238100 | 0.03 | 0.002 | 7.14 | 0.028 | 0.03 | 0.028 | 14982 |
| 1741151700 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 37080 |
| 1741065300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740978900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48455 |
| 1740719700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1740633300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740546900 | 0.03 | -0.002 | -6.25 | 0.035 | 0.035 | 0.03 | 36319 |
| 1740460500 | 0.032 | 0.005 | 18.52 | 0.03 | 0.032 | 0.03 | 129166 |
| 1740374100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 33258 |
| 1740114900 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 66923 |
| 1740028500 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 101428 |
| 1739942100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1739855700 | 0.027 | -0.004 | -12.90 | 0.027 | 0.027 | 0.027 | 25000 |
| 1739769300 | 0.031 | 0.003 | 10.71 | 0.031 | 0.031 | 0.031 | 100000 |
| 1739510100 | 0.028 | -0.002 | -6.67 | 0.028 | 0.028 | 0.028 | 71084 |
| 1739423700 | 0.03 | 0.003 | 11.11 | 0.03 | 0.03 | 0.03 | 39391 |
| 1739337300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 4860 |
| 1739250900 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.027 | 448182 |
| 1739164500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738905300 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.029 | 106183 |
| 1738818900 | 0.031 | 0.002 | 6.90 | 0.029 | 0.031 | 0.029 | 323799 |
| 1738732500 | 0.029 | 0.001 | 3.57 | 0.03 | 0.03 | 0.029 | 181410 |
| 1738646100 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 42500 |
| 1738559700 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 80691 |
| 1738300500 | 0.029 | -0.005 | -14.71 | 0.03 | 0.032 | 0.029 | 150930 |
| 1738214100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1738127700 | 0.034 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 50500 |
| 1738041300 | 0.034 | 0 | 0.00 | 0.032 | 0.034 | 0.03 | 273894 |
| 1737695700 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 33263 |
| 1737609300 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 453017 |
| 1737522900 | 0.036 | -0.003 | -7.69 | 0.038 | 0.038 | 0.036 | 80886 |
| 1737436500 | 0.039 | -0.002 | -4.88 | 0.038 | 0.039 | 0.038 | 68544 |
| 1737350100 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 21802 |
| 1737090900 | 0.039 | 0.002 | 5.41 | 0.039 | 0.039 | 0.039 | 70499 |
| 1737004500 | 0.037 | -0.002 | -5.13 | 0.04 | 0.04 | 0.037 | 79028 |
| 1736918100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 95526 |
| 1736831700 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 438544 |
| 1736745300 | 0.04 | -0.02 | -33.33 | 0.053 | 0.053 | 0.039 | 1130176 |
| 1736486100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736399700 | 0.06 | 0.006 | 11.11 | 0.058 | 0.06 | 0.056 | 793392 |
| 1736313300 | 0.054 | 0.005 | 10.20 | 0.047 | 0.054 | 0.047 | 362306 |
| 1736226900 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1736140500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 81264 |
| 1735881300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 3276 |
| 1735790460 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735617660 | 0.049 | -0.002 | -3.92 | 0.052 | 0.052 | 0.049 | 127412 |
| 1735535700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.049 | 12409 |
| 1735276500 | 0.0509999 | -0.004 | -7.27 | 0.0509999 | 0.0509999 | 0.0509999 | 43494 |
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
