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 | -0.013 | -28.8888888889 | 0.045 | 0.046 | 0.029 | 251402 | 0.03668346 | DE |
| 4 | -0.012 | -27.2727272727 | 0.044 | 0.068 | 0.029 | 715532 | 0.04814127 | DE |
| 12 | -0.009 | -21.9512195122 | 0.041 | 0.068 | 0.028 | 348958 | 0.0458596 | DE |
| 26 | -0.04 | -55.5555555556 | 0.072 | 0.095 | 0.028 | 328183 | 0.05009223 | DE |
| 52 | -0.153 | -82.7027027027 | 0.185 | 0.195 | 0.028 | 197289 | 0.05898764 | DE |
| 156 | -0.118 | -78.6666666667 | 0.15 | 0.7 | 0.028 | 401708 | 0.31015621 | DE |
| 260 | -0.118 | -78.6666666667 | 0.15 | 0.7 | 0.028 | 401708 | 0.31015621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.031 | 519255 |
| 1732511700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 319468 |
| 1732252500 | 0.035 | -0.003 | -7.89 | 0.04 | 0.04 | 0.034 | 470854 |
| 1732166100 | 0.038 | -0.007 | -15.56 | 0.045 | 0.045 | 0.038 | 417108 |
| 1732079700 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 33 |
| 1731993300 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 49546 |
| 1731906900 | 0.045 | 0.003 | 7.14 | 0.044 | 0.046 | 0.044 | 174742 |
| 1731647700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 99630 |
| 1731561300 | 0.042 | 0.001 | 2.44 | 0.041 | 0.045 | 0.041 | 132827 |
| 1731474900 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.04 | 48592 |
| 1731388500 | 0.0429999 | -0.003 | -6.52 | 0.045 | 0.045 | 0.0429999 | 382346 |
| 1731302100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 113079 |
| 1731042900 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 300000 |
| 1730956500 | 0.047 | 0.002 | 4.44 | 0.049 | 0.049 | 0.047 | 133135 |
| 1730870100 | 0.045 | -0.003 | -6.25 | 0.048 | 0.048 | 0.044 | 1003348 |
| 1730783700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 115178 |
| 1730697300 | 0.048 | 0.006 | 14.29 | 0.045 | 0.048 | 0.045 | 407903 |
| 1730438100 | 0.042 | -0.009 | -17.65 | 0.0509999 | 0.0509999 | 0.042 | 410694 |
| 1730351700 | 0.0509999 | 0 | 0.00 | 0.053 | 0.054 | 0.049 | 409883 |
| 1730265300 | 0.0509999 | 0.0219999 | 75.86 | 0.044 | 0.068 | 0.044 | 8606746 |
| 1730178900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1730092500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1729833300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 100000 |
| 1729746900 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 115322 |
| 1729660500 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 104372 |
| 1729574100 | 0.028 | -0.004 | -12.50 | 0.03 | 0.03 | 0.028 | 250048 |
| 1729487700 | 0.032 | -0.003 | -8.57 | 0.035 | 0.035 | 0.032 | 229967 |
| 1729228500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729142100 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 29400 |
| 1729055700 | 0.034 | 0.002 | 6.25 | 0.034 | 0.034 | 0.034 | 282636 |
| 1728969300 | 0.032 | -0.003 | -8.57 | 0.034 | 0.034 | 0.032 | 279494 |
| 1728882900 | 0.035 | -0.003 | -7.89 | 0.04 | 0.04 | 0.035 | 434985 |
| 1728623700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728537300 | 0.038 | 0.004 | 11.76 | 0.039 | 0.039 | 0.038 | 41664 |
| 1728450900 | 0.034 | -0.004 | -10.53 | 0.034 | 0.034 | 0.034 | 13414 |
| 1728364500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728278100 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 841 |
| 1728022500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727936100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 56247 |
| 1727849700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727763300 | 0.04 | -0.004 | -9.09 | 0.041 | 0.041 | 0.04 | 167833 |
| 1727676900 | 0.044 | 0.005 | 12.82 | 0.044 | 0.044 | 0.044 | 34148 |
| 1727417700 | 0.039 | -0.002 | -4.88 | 0.041 | 0.042 | 0.039 | 121700 |
| 1727331300 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.039 | 17690 |
| 1727244900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727158500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 12315 |
| 1727072100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1726812900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1726726500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1726640100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1726553700 | 0.045 | 0.004 | 9.76 | 0.045 | 0.045 | 0.045 | 11111 |
| 1726467300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 16660 |
| 1726208100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726121700 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.041 | 46282 |
| 1726035300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1725948900 | 0.041 | -0.001 | -2.38 | 0.041 | 0.042 | 0.041 | 208282 |
| 1725862500 | 0.042 | 0.001 | 2.44 | 0.04 | 0.042 | 0.04 | 26609 |
| 1725603300 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 26935 |
| 1725516900 | 0.039 | 0.001 | 2.63 | 0.041 | 0.041 | 0.037 | 117700 |
| 1725430500 | 0.038 | -0.004 | -9.52 | 0.041 | 0.041 | 0.038 | 34685 |
| 1725344100 | 0.042 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 24463 |
| 1725257700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1724998500 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 12012 |
| 1724912100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1724825700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1724739300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 60734 |
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
