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 | 0 | 0.04 | 0.043 | 0.039 | 819993 | 0.04110842 | DE |
| 4 | -0.003 | -6.97674418605 | 0.043 | 0.044 | 0.036 | 972238 | 0.03950387 | DE |
| 12 | 0.002 | 5.26315789474 | 0.038 | 0.044 | 0.035 | 758751 | 0.03857348 | DE |
| 26 | -0.006 | -13.0434782609 | 0.046 | 0.048 | 0.035 | 667750 | 0.04070542 | DE |
| 52 | -0.003 | -6.97674418605 | 0.043 | 0.057 | 0.035 | 944289 | 0.044483 | DE |
| 156 | -0.005 | -11.1111111111 | 0.045 | 0.075 | 0.027 | 960632 | 0.0455022 | DE |
| 260 | 0.015 | 60 | 0.025 | 0.075 | 0.02 | 1249315 | 0.04587188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.041 | 0.04 | 163019 |
| 1732252500 | 0.039 | -0.002 | -4.88 | 0.041 | 0.042 | 0.039 | 273181 |
| 1732166100 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 300000 |
| 1732079700 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.0415 | 816111 |
| 1731993300 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.041 | 961809 |
| 1731906900 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 1748863 |
| 1731647700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 297682 |
| 1731561300 | 0.04 | 0 | 0.00 | 0.04 | 0.0429999 | 0.04 | 2120041 |
| 1731474900 | 0.04 | 0.004 | 11.11 | 0.04 | 0.044 | 0.039 | 4308208 |
| 1731388500 | 0.036 | -0.001 | -2.70 | 0.038 | 0.038 | 0.036 | 685605 |
| 1731302100 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 89304 |
| 1731042900 | 0.036 | 0 | 0.00 | 0.037 | 0.038 | 0.036 | 337530 |
| 1730956500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730870100 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 852161 |
| 1730783700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1730697300 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 403351 |
| 1730438100 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 311775 |
| 1730351700 | 0.039 | -0.001 | -2.50 | 0.037 | 0.039 | 0.036 | 3485492 |
| 1730265300 | 0.04 | 0.002 | 5.26 | 0.04 | 0.041 | 0.04 | 96185 |
| 1730178900 | 0.038 | -0.003 | -7.32 | 0.041 | 0.041 | 0.038 | 318346 |
| 1730092500 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 94642 |
| 1729833300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 253218 |
| 1729746900 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.04 | 1217318 |
| 1729660500 | 0.04 | 0.001 | 2.56 | 0.039 | 0.041 | 0.039 | 264177 |
| 1729574100 | 0.039 | -0.002 | -4.88 | 0.04 | 0.04 | 0.038 | 838198 |
| 1729487700 | 0.041 | 0.004 | 10.81 | 0.039 | 0.044 | 0.039 | 3564672 |
| 1729228500 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 143113 |
| 1729142100 | 0.038 | 0.001 | 2.70 | 0.038 | 0.039 | 0.038 | 493170 |
| 1729055700 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 30491 |
| 1728969300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 195877 |
| 1728882900 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 184263 |
| 1728623700 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.036 | 130842 |
| 1728537300 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 363399 |
| 1728450900 | 0.038 | 0.002 | 5.56 | 0.038 | 0.039 | 0.036 | 2942562 |
| 1728364500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728278100 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 897586 |
| 1728022500 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.037 | 704377 |
| 1727936100 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.0354999 | 102660 |
| 1727849700 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 104002 |
| 1727763300 | 0.038 | 0.0015 | 4.11 | 0.037 | 0.038 | 0.036 | 1367950 |
| 1727676900 | 0.0365 | 0 | 0.00 | 0.038 | 0.0385 | 0.036 | 1408376 |
| 1727417700 | 0.0365 | 0.0005 | 1.39 | 0.037 | 0.039 | 0.036 | 620614 |
| 1727331300 | 0.036 | -0.001 | -2.70 | 0.035 | 0.037 | 0.035 | 893337 |
| 1727244900 | 0.037 | 0.002 | 5.71 | 0.035 | 0.039 | 0.035 | 1207709 |
| 1727158500 | 0.035 | -0.001 | -2.78 | 0.036 | 0.037 | 0.035 | 977882 |
| 1727072100 | 0.036 | 0.0005001 | 1.41 | 0.036 | 0.036 | 0.036 | 25000 |
| 1726812900 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.036 | 0.035 | 233236 |
| 1726726500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 262981 |
| 1726640100 | 0.036 | 0 | 0.00 | 0.036 | 0.039 | 0.036 | 640920 |
| 1726553700 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 21362 |
| 1726467300 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.035 | 1348122 |
| 1726208100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 1407249 |
| 1726121700 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.037 | 76939 |
| 1726035300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1725948900 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 167095 |
| 1725862500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 348242 |
| 1725603300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 111767 |
| 1725516900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.037 | 168247 |
| 1725430500 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 209690 |
| 1725344100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 84403 |
| 1725257700 | 0.04 | 0.003 | 8.11 | 0.038 | 0.042 | 0.038 | 776234 |
| 1724998500 | 0.037 | -0.003 | -7.50 | 0.038 | 0.038 | 0.037 | 189984 |
| 1724912100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 173400 |
| 1724825700 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.038 | 428217 |
| 1724739300 | 0.039 | 0.001 | 2.63 | 0.039 | 0.04 | 0.039 | 429437 |
| 1724652900 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 615400 |
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
