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 | 0.0055 | 10.5769230769 | 0.052 | 0.06 | 0.052 | 430565 | 0.05757737 | DE |
| 4 | 0.0095 | 19.7916666667 | 0.048 | 0.06 | 0.048 | 215888 | 0.05466909 | DE |
| 12 | 0.0115 | 25 | 0.046 | 0.06 | 0.035 | 394991 | 0.04651191 | DE |
| 26 | -0.0025 | -4.16666666667 | 0.06 | 0.061 | 0.035 | 305925 | 0.04685125 | DE |
| 52 | -0.0225 | -28.125 | 0.08 | 0.08 | 0.035 | 274006 | 0.05602413 | DE |
| 156 | -0.2025 | -77.8846153846 | 0.26 | 0.295 | 0.035 | 530577 | 0.15084632 | DE |
| 260 | -0.0215 | -27.2151898734 | 0.079 | 0.97 | 0.033 | 1737034 | 0.31276037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.0575 | -0.0005 | -0.86 | 0.057 | 0.058 | 0.056 | 161321 |
| 1732166100 | 0.058 | -0.001 | -1.69 | 0.058 | 0.059 | 0.058 | 166543 |
| 1732079700 | 0.059 | 0.002 | 3.51 | 0.057 | 0.059 | 0.057 | 98022 |
| 1731993300 | 0.057 | -0.002 | -3.39 | 0.059 | 0.06 | 0.056 | 599665 |
| 1731906900 | 0.059 | 0.005 | 9.26 | 0.053 | 0.059 | 0.052 | 1082468 |
| 1731647700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.052 | 79739 |
| 1731561300 | 0.054 | 0.001 | 1.89 | 0.052 | 0.054 | 0.052 | 292931 |
| 1731474900 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.0509999 | 38873 |
| 1731388500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.054 | 0.0509999 | 218903 |
| 1731302100 | 0.053 | 0.0035 | 7.07 | 0.049 | 0.055 | 0.049 | 747666 |
| 1731042900 | 0.0495 | 0.0005 | 1.02 | 0.0495 | 0.0495 | 0.0495 | 26870 |
| 1730956500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 23253 |
| 1730870100 | 0.049 | -0.002 | -3.92 | 0.049 | 0.049 | 0.049 | 4000 |
| 1730783700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 9 |
| 1730697300 | 0.05 | 0.001 | 2.04 | 0.048 | 0.05 | 0.048 | 49715 |
| 1730438100 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 15737 |
| 1730351700 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.049 | 96326 |
| 1730265300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1730178900 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 138118 |
| 1730092500 | 0.049 | -0.002 | -3.92 | 0.05 | 0.0509999 | 0.049 | 44951 |
| 1729833300 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.052 | 0.05 | 281336 |
| 1729746900 | 0.05 | 0.001 | 2.04 | 0.048 | 0.05 | 0.048 | 263288 |
| 1729660500 | 0.049 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 133496 |
| 1729574100 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 70139 |
| 1729487700 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 162047 |
| 1729228500 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 37100 |
| 1729142100 | 0.049 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 277293 |
| 1729055700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 33036 |
| 1728969300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 365188 |
| 1728882900 | 0.049 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 683964 |
| 1728623700 | 0.049 | 0.002 | 4.26 | 0.049 | 0.052 | 0.049 | 604120 |
| 1728537300 | 0.047 | 0.009 | 23.68 | 0.04 | 0.06 | 0.04 | 9642343 |
| 1728450900 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 238595 |
| 1728364500 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 425919 |
| 1728278100 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 22000 |
| 1728022500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1727936100 | 0.037 | -0.001 | -2.63 | 0.037 | 0.038 | 0.037 | 136531 |
| 1727849700 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 69088 |
| 1727763300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 5000 |
| 1727676900 | 0.039 | 0.002 | 5.41 | 0.038 | 0.039 | 0.038 | 83194 |
| 1727417700 | 0.037 | -0.003 | -7.50 | 0.038 | 0.038 | 0.037 | 1912 |
| 1727331300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727244900 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.038 | 89151 |
| 1727158500 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 445553 |
| 1727072100 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 39342 |
| 1726812900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.038 | 0.036 | 102042 |
| 1726726500 | 0.036 | -0.001 | -2.70 | 0.037 | 0.038 | 0.035 | 626055 |
| 1726640100 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 77615 |
| 1726553700 | 0.036 | -0.004 | -10.00 | 0.041 | 0.041 | 0.036 | 948069 |
| 1726467300 | 0.04 | -0.0015 | -3.61 | 0.041 | 0.041 | 0.04 | 665169 |
| 1726208100 | 0.0415 | 0.0005 | 1.22 | 0.041 | 0.0415 | 0.041 | 75210 |
| 1726121700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 56097 |
| 1726035300 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 125136 |
| 1725948900 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 97763 |
| 1725862500 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.041 | 371368 |
| 1725603300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 57796 |
| 1725516900 | 0.041 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 8216 |
| 1725430500 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 302 |
| 1725344100 | 0.042 | -0.002 | -4.55 | 0.045 | 0.045 | 0.041 | 664273 |
| 1725257700 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 14268 |
| 1724998500 | 0.044 | 0 | 0.00 | 0.044 | 0.046 | 0.044 | 133321 |
| 1724912100 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.044 | 555046 |
| 1724825700 | 0.046 | 0.002 | 4.55 | 0.0429999 | 0.046 | 0.0429999 | 110360 |
| 1724739300 | 0.044 | 0.002 | 4.76 | 0.0429999 | 0.044 | 0.0429999 | 16117 |
| 1724652900 | 0.042 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 327086 |
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
