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 | 0.0175 | 62.5 | 0.028 | 0.0455 | 0.027 | 16677 | 0.02774956 | DE |
| 4 | 0.0115 | 33.8235294118 | 0.034 | 0.0455 | 0.024 | 120226 | 0.02882311 | DE |
| 12 | -0.0015 | -3.1914893617 | 0.047 | 0.049 | 0.024 | 3685854 | 0.04521144 | DE |
| 26 | 0.0295 | 184.375 | 0.016 | 0.049 | 0.011 | 2819724 | 0.04342241 | DE |
| 52 | -0.0125 | -21.5517241379 | 0.058 | 0.061 | 0.011 | 1729012 | 0.04170606 | DE |
| 156 | -0.3345 | -88.0263157895 | 0.38 | 0.445 | 0.011 | 645380 | 0.07350804 | DE |
| 260 | -0.2295 | -83.4545454545 | 0.275 | 0.475 | 0.011 | 497765 | 0.13401366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 8353 |
| 1732166100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732079700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731993300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 25000 |
| 1731906900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1731647700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1731561300 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.027 | 100 |
| 1731474900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731388500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731302100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 98761 |
| 1731042900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730956500 | 0.03 | 0.005 | 20.00 | 0.026 | 0.03 | 0.026 | 649483 |
| 1730870100 | 0.025 | -0.002 | -7.41 | 0.027 | 0.027 | 0.025 | 40189 |
| 1730783700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730697300 | 0.027 | 0.003 | 12.50 | 0.027 | 0.027 | 0.027 | 17560 |
| 1730438100 | 0.024 | -0.004 | -14.29 | 0.025 | 0.025 | 0.024 | 191220 |
| 1730351700 | 0.028 | -0.006 | -17.65 | 0.03 | 0.03 | 0.028 | 191232 |
| 1730265300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 586 |
| 1730178900 | 0.033 | 0.001 | 3.13 | 0.034 | 0.034 | 0.033 | 100000 |
| 1730092500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729833300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729746900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729660500 | 0.032 | 0 | 0.00 | 0.033 | 0.035 | 0.032 | 100743 |
| 1729574100 | 0.032 | 0 | 0.00 | 0.035 | 0.035 | 0.032 | 30420 |
| 1729487700 | 0.032 | 0 | 0.00 | 0.032 | 0.034 | 0.032 | 179592 |
| 1729228500 | 0.032 | -0.008 | -20.00 | 0.038 | 0.038 | 0.032 | 456281 |
| 1729142100 | 0.04 | -0.002 | -4.76 | 0.039 | 0.04 | 0.039 | 61726 |
| 1729055700 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 30000 |
| 1728969300 | 0.0429999 | -0.002 | -4.44 | 0.0434999 | 0.0434999 | 0.0429999 | 3679 |
| 1728882900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 76244 |
| 1728623700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 80075020 |
| 1728537300 | 0.045 | 0 | 0.00 | 0.045 | 0.0455 | 0.045 | 242600 |
| 1728450900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 6009856 |
| 1728364500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 473546 |
| 1728278100 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.045 | 0.045 | 92837 |
| 1728022500 | 0.0455 | 0.0005 | 1.11 | 0.045 | 0.0455 | 0.045 | 407695 |
| 1727936100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727849700 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 1295572 |
| 1727763300 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 5507562 |
| 1727676900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5256965 |
| 1727417700 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.045 | 0.045 | 11410151 |
| 1727331300 | 0.0455 | 0 | 0.00 | 0.045 | 0.0455 | 0.045 | 13629545 |
| 1727244900 | 0.0455 | 0.0005 | 1.11 | 0.045 | 0.046 | 0.045 | 5615807 |
| 1727158500 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.046 | 0.045 | 9680648 |
| 1727072100 | 0.0455 | -0.0005 | -1.09 | 0.046 | 0.046 | 0.0455 | 3745316 |
| 1726812900 | 0.046 | -0.0005 | -1.08 | 0.0465 | 0.0465 | 0.046 | 4526587 |
| 1726726500 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 802380 |
| 1726640100 | 0.0465 | 0 | 0.00 | 0.0465 | 0.047 | 0.046 | 5811371 |
| 1726553700 | 0.0465 | -0.0015 | -3.13 | 0.048 | 0.048 | 0.0465 | 2059124 |
| 1726467300 | 0.048 | 0.001 | 2.13 | 0.048 | 0.049 | 0.048 | 358962 |
| 1726208100 | 0.047 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 1069460 |
| 1726121700 | 0.047 | 0.0005 | 1.08 | 0.047 | 0.047 | 0.047 | 3418830 |
| 1726035300 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 641146 |
| 1725948900 | 0.0465 | -0.0005 | -1.06 | 0.046 | 0.047 | 0.046 | 3272234 |
| 1725862500 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 242443 |
| 1725603300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 692210 |
| 1725516900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 1148137 |
| 1725430500 | 0.047 | 0 | 0.00 | 0.046 | 0.047 | 0.046 | 844975 |
| 1725344100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 3999548 |
| 1725257700 | 0.047 | 0.0005 | 1.08 | 0.047 | 0.048 | 0.0465 | 2329283 |
| 1724998500 | 0.0465 | 0 | 0.00 | 0.046 | 0.0465 | 0.046 | 1035386 |
| 1724912100 | 0.0465 | 0 | 0.00 | 0.047 | 0.047 | 0.0465 | 421686 |
| 1724825700 | 0.0465 | 0 | 0.00 | 0.046 | 0.047 | 0.046 | 1916430 |
| 1724739300 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 337060 |
| 1724652900 | 0.0465 | 0.0005 | 1.09 | 0.046 | 0.047 | 0.046 | 2778928 |
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
