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 | -0.006 | -12 | 0.05 | 0.054 | 0.044 | 3254627 | 0.04909116 | DE |
| 4 | -0.014 | -24.1379310345 | 0.058 | 0.081 | 0.034 | 10883100 | 0.05177927 | DE |
| 12 | 0.02 | 83.3333333333 | 0.024 | 0.081 | 0.018 | 9019095 | 0.05263924 | DE |
| 26 | 0.021 | 91.3043478261 | 0.023 | 0.081 | 0.018 | 4855926 | 0.04813826 | DE |
| 52 | 0.024 | 120 | 0.02 | 0.081 | 0.016 | 4066896 | 0.04723613 | DE |
| 156 | 0.003 | 7.31707317073 | 0.041 | 0.081 | 0.008 | 1488011 | 0.04241602 | DE |
| 260 | -0.008 | -15.3846153846 | 0.052 | 0.225 | 0.008 | 1197740 | 0.05195455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.046 | -0.004 | -8.00 | 0.049 | 0.049 | 0.045 | 2511347 |
| 1732166100 | 0.05 | -0.001 | -1.96 | 0.052 | 0.052 | 0.049 | 2308132 |
| 1732079700 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.053 | 0.049 | 2427255 |
| 1731993300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.0509999 | 0.047 | 1854841 |
| 1731906900 | 0.049 | 0.003 | 6.52 | 0.05 | 0.054 | 0.048 | 7171560 |
| 1731647700 | 0.046 | 0.001 | 2.22 | 0.046 | 0.047 | 0.0429999 | 2907463 |
| 1731561300 | 0.045 | -0.002 | -4.26 | 0.047 | 0.053 | 0.0429999 | 15489115 |
| 1731474900 | 0.047 | -0.01 | -17.54 | 0.055 | 0.056 | 0.047 | 17790390 |
| 1731388500 | 0.057 | -0.007 | -10.94 | 0.073 | 0.081 | 0.057 | 79818705 |
| 1731302100 | 0.064 | 0.011 | 20.75 | 0.056 | 0.066 | 0.053 | 14686612 |
| 1731042900 | 0.053 | 0.001 | 1.92 | 0.052 | 0.054 | 0.049 | 8121548 |
| 1730956500 | 0.052 | 0.005 | 10.64 | 0.048 | 0.056 | 0.045 | 13757262 |
| 1730870100 | 0.047 | 0.01 | 27.03 | 0.042 | 0.049 | 0.04 | 15882570 |
| 1730783700 | 0.037 | -0.001 | -2.63 | 0.038 | 0.039 | 0.034 | 3326228 |
| 1730697300 | 0.038 | -0.001 | -2.56 | 0.041 | 0.041 | 0.035 | 3274996 |
| 1730438100 | 0.039 | -0.003 | -7.14 | 0.0429999 | 0.0429999 | 0.039 | 1651034 |
| 1730351700 | 0.042 | 0.001 | 2.44 | 0.0395 | 0.0429999 | 0.037 | 5226488 |
| 1730265300 | 0.041 | -0.005 | -10.87 | 0.045 | 0.046 | 0.039 | 6835418 |
| 1730178900 | 0.046 | -0.005 | -9.80 | 0.05 | 0.0509999 | 0.045 | 6529653 |
| 1730092500 | 0.0509999 | -0.002 | -3.77 | 0.058 | 0.058 | 0.05 | 6091390 |
| 1729833300 | 0.053 | 0.0020001 | 3.92 | 0.053 | 0.056 | 0.0509999 | 6444376 |
| 1729746900 | 0.0509999 | -0.004 | -7.27 | 0.056 | 0.056 | 0.048 | 11415314 |
| 1729660500 | 0.055 | -0.01 | -15.38 | 0.064 | 0.064 | 0.055 | 22656584 |
| 1729574100 | 0.065 | 0.017 | 35.42 | 0.062 | 0.073 | 0.06 | 80867294 |
| 1729487700 | 0.048 | 0.006 | 14.29 | 0.049 | 0.05 | 0.046 | 7637265 |
| 1729228500 | 0.042 | 0.006 | 16.67 | 0.0429999 | 0.047 | 0.039 | 12141513 |
| 1729142100 | 0.036 | -0.002 | -5.26 | 0.04 | 0.041 | 0.034 | 4722064 |
| 1729055700 | 0.038 | -0.007 | -15.56 | 0.046 | 0.047 | 0.037 | 11332533 |
| 1728969300 | 0.045 | 0.0235001 | 109.30 | 0.045 | 0.053 | 0.04 | 46055074 |
| 1728882900 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1728623700 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1728537300 | 0.0214999 | 0.0024999 | 13.16 | 0.022 | 0.022 | 0.021 | 439664 |
| 1728454500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728368100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728281700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728022500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727936100 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 620 |
| 1727849700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727763300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727676900 | 0.018 | -0.003 | -14.29 | 0.018 | 0.018 | 0.018 | 219376 |
| 1727417700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1727331300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 278 |
| 1727244900 | 0.021 | -0.001 | -4.55 | 0.02 | 0.021 | 0.02 | 109188 |
| 1727158500 | 0.022 | 0 | 0.00 | 0.02 | 0.022 | 0.02 | 262128 |
| 1727072100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 11219 |
| 1726812900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 27382 |
| 1726726500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 2000 |
| 1726640100 | 0.022 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 255774 |
| 1726553700 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.021 | 51851 |
| 1726467300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726208100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 100000 |
| 1726121700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.021 | 675446 |
| 1726035300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1725948900 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 196863 |
| 1725862500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1725603300 | 0.023 | -0.003 | -11.54 | 0.023 | 0.023 | 0.023 | 200 |
| 1725516900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 388104 |
| 1725430500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1725344100 | 0.026 | 0.002 | 8.33 | 0.024 | 0.026 | 0.024 | 221218 |
| 1725257700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 2117 |
| 1724998500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1724912100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 44482 |
| 1724825700 | 0.024 | -0.001 | -4.00 | 0.023 | 0.024 | 0.023 | 98770 |
| 1724739300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724652900 | 0.025 | 0.0015 | 6.38 | 0.023 | 0.025 | 0.023 | 480120 |
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
