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 | 0.008 | 23.5294117647 | 0.034 | 0.043 | 0.033 | 251759 | 0.03605196 | DE |
| 4 | 0.006 | 16.6666666667 | 0.036 | 0.043 | 0.031 | 284795 | 0.03460537 | DE |
| 12 | -0.002 | -4.54545454545 | 0.044 | 0.069 | 0.031 | 301545 | 0.04009224 | DE |
| 26 | -0.053 | -55.7894736842 | 0.095 | 0.098 | 0.031 | 207313 | 0.04953781 | DE |
| 52 | -0.053 | -55.7894736842 | 0.095 | 0.12 | 0.031 | 218462 | 0.06706977 | DE |
| 156 | -0.053 | -55.7894736842 | 0.095 | 0.12 | 0.031 | 218462 | 0.06706977 | DE |
| 260 | -0.053 | -55.7894736842 | 0.095 | 0.12 | 0.031 | 218462 | 0.06706977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.041 | 0.003 | 7.89 | 0.0429999 | 0.0429999 | 0.041 | 30174 |
| 1732166100 | 0.038 | 0.002 | 5.56 | 0.036 | 0.04 | 0.036 | 504382 |
| 1732079700 | 0.036 | -0.0005 | -1.37 | 0.037 | 0.037 | 0.036 | 169655 |
| 1731993300 | 0.0365 | 0.0035 | 10.61 | 0.034 | 0.0365 | 0.034 | 162722 |
| 1731906900 | 0.033 | 0 | 0.00 | 0.034 | 0.035 | 0.033 | 391863 |
| 1731647700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 38445 |
| 1731561300 | 0.033 | 0.002 | 6.45 | 0.032 | 0.033 | 0.032 | 16432 |
| 1731474900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731388500 | 0.031 | -0.004 | -11.43 | 0.034 | 0.034 | 0.031 | 220628 |
| 1731302100 | 0.035 | 0.004 | 12.90 | 0.031 | 0.035 | 0.031 | 245885 |
| 1731042900 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 2142 |
| 1730956500 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.032 | 806414 |
| 1730870100 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 834888 |
| 1730783700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 18178 |
| 1730697300 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 153738 |
| 1730438100 | 0.037 | 0 | 0.00 | 0.035 | 0.037 | 0.035 | 47185 |
| 1730351700 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.037 | 133 |
| 1730265300 | 0.035 | -0.002 | -5.41 | 0.037 | 0.037 | 0.0345 | 1381242 |
| 1730178900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.039 | 0.037 | 313711 |
| 1730092500 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 73292 |
| 1729833300 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.037 | 54630 |
| 1729746900 | 0.035 | -0.002 | -5.41 | 0.037 | 0.037 | 0.035 | 2938840 |
| 1729660500 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 6 |
| 1729574100 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 66334 |
| 1729487700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 44804 |
| 1729228500 | 0.04 | -0.001 | -2.44 | 0.0405 | 0.0405 | 0.04 | 592969 |
| 1729142100 | 0.041 | -0.001 | -2.38 | 0.041 | 0.042 | 0.04 | 1834712 |
| 1729055700 | 0.042 | 0.001 | 2.44 | 0.04 | 0.042 | 0.039 | 204856 |
| 1728969300 | 0.041 | 0.001 | 2.50 | 0.039 | 0.041 | 0.039 | 107969 |
| 1728882900 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 224419 |
| 1728623700 | 0.04 | 0.001 | 2.56 | 0.041 | 0.041 | 0.04 | 117611 |
| 1728537300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 150456 |
| 1728450900 | 0.039 | -0.006 | -13.33 | 0.041 | 0.042 | 0.039 | 624134 |
| 1728364500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1489 |
| 1728281700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728022500 | 0.045 | -0.002 | -4.26 | 0.046 | 0.046 | 0.04 | 314639 |
| 1727936100 | 0.047 | 0.001 | 2.17 | 0.048 | 0.05 | 0.047 | 300329 |
| 1727849700 | 0.046 | -0.005 | -9.80 | 0.0509999 | 0.0509999 | 0.046 | 167568 |
| 1727763300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 50000 |
| 1727676900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727417700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 44 |
| 1727331300 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 975900 |
| 1727244900 | 0.05 | -0.002 | -3.85 | 0.053 | 0.055 | 0.05 | 645729 |
| 1727158500 | 0.052 | -0.003 | -5.45 | 0.055 | 0.055 | 0.052 | 50493 |
| 1727072100 | 0.055 | 0 | 0.00 | 0.058 | 0.058 | 0.055 | 4 |
| 1726812900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726726500 | 0.055 | -0.003 | -5.17 | 0.061 | 0.061 | 0.055 | 153171 |
| 1726640100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726553700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 20000 |
| 1726467300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 28000 |
| 1726208100 | 0.058 | -0.007 | -10.77 | 0.059 | 0.059 | 0.058 | 153089 |
| 1726121700 | 0.065 | 0.004 | 6.56 | 0.064 | 0.066 | 0.064 | 29901 |
| 1726035300 | 0.061 | -0.007 | -10.29 | 0.066 | 0.066 | 0.06 | 36161 |
| 1725948900 | 0.068 | -0.001 | -1.45 | 0.068 | 0.068 | 0.068 | 7375 |
| 1725862500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1725603300 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 79308 |
| 1725516900 | 0.069 | 0.004 | 6.15 | 0.066 | 0.069 | 0.065 | 257363 |
| 1725430500 | 0.065 | 0.023 | 54.76 | 0.046 | 0.065 | 0.046 | 176158 |
| 1725344100 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 26750 |
| 1725257700 | 0.045 | 0.001 | 2.27 | 0.044 | 0.047 | 0.044 | 171727 |
| 1724998500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1724912100 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.044 | 11378 |
| 1724825700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1724739300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 109 |
| 1724652900 | 0.046 | 0.001 | 2.22 | 0.044 | 0.046 | 0.044 | 727 |
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
