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 | -0.008 | -19.512195122 | 0.041 | 0.042 | 0.032 | 18467926 | 0.03671269 | DE |
| 4 | -0.002 | -5.71428571429 | 0.035 | 0.055 | 0.032 | 41875472 | 0.04358709 | DE |
| 12 | 0.022 | 200 | 0.011 | 0.055 | 0.011 | 30366888 | 0.03634384 | DE |
| 26 | 0.026 | 371.428571429 | 0.007 | 0.055 | 0.005 | 16785472 | 0.03394094 | DE |
| 52 | 0.023 | 230 | 0.01 | 0.055 | 0.005 | 9064091 | 0.03320995 | DE |
| 156 | -0.067 | -67 | 0.1 | 0.12 | 0.005 | 3022311 | 0.03474045 | DE |
| 260 | -0.052 | -61.1764705882 | 0.085 | 0.245 | 0.005 | 1927093 | 0.03935673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.032 | 5331171 |
| 1732166100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.035 | 0.033 | 8838888 |
| 1732079700 | 0.034 | -0.003 | -8.11 | 0.037 | 0.037 | 0.033 | 11567171 |
| 1731993300 | 0.037 | -0.002 | -5.13 | 0.038 | 0.039 | 0.037 | 10444662 |
| 1731906900 | 0.039 | 0.005 | 14.71 | 0.034 | 0.039 | 0.032 | 29932138 |
| 1731647700 | 0.034 | -0.0035 | -9.33 | 0.038 | 0.038 | 0.033 | 20540242 |
| 1731561300 | 0.0375 | -0.0045 | -10.71 | 0.041 | 0.042 | 0.037 | 19855419 |
| 1731474900 | 0.042 | -0.001 | -2.33 | 0.042 | 0.044 | 0.041 | 11024172 |
| 1731388500 | 0.0429999 | -0.003 | -6.52 | 0.046 | 0.0465 | 0.042 | 17993997 |
| 1731302100 | 0.046 | 0.006 | 15.00 | 0.041 | 0.047 | 0.041 | 18741788 |
| 1731042900 | 0.04 | 0.001 | 2.56 | 0.041 | 0.042 | 0.039 | 24264327 |
| 1730956500 | 0.039 | -0.008 | -17.02 | 0.045 | 0.045 | 0.038 | 62720253 |
| 1730870100 | 0.047 | 0 | 0.00 | 0.047 | 0.0509999 | 0.047 | 27223211 |
| 1730783700 | 0.047 | -0.003 | -6.00 | 0.048 | 0.05 | 0.046 | 22974220 |
| 1730697300 | 0.05 | 0 | 0.00 | 0.052 | 0.055 | 0.05 | 78153222 |
| 1730438100 | 0.05 | 0.004 | 8.70 | 0.046 | 0.052 | 0.045 | 60548105 |
| 1730351700 | 0.046 | 0.002 | 4.55 | 0.045 | 0.048 | 0.044 | 41096979 |
| 1730265300 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.0509999 | 0.042 | 86344895 |
| 1730178900 | 0.0429999 | -0.0045 | -9.47 | 0.047 | 0.0495 | 0.0429999 | 110147229 |
| 1730092500 | 0.0475 | 0.0115 | 31.94 | 0.038 | 0.048 | 0.036 | 120073631 |
| 1729833300 | 0.036 | 0.004 | 12.50 | 0.033 | 0.036 | 0.032 | 32891736 |
| 1729746900 | 0.032 | -0.002 | -5.88 | 0.035 | 0.036 | 0.032 | 30972050 |
| 1729660500 | 0.034 | 0.004 | 13.33 | 0.032 | 0.035 | 0.032 | 26475645 |
| 1729574100 | 0.03 | -0.002 | -6.25 | 0.032 | 0.033 | 0.03 | 7841591 |
| 1729487700 | 0.032 | 0.003 | 10.34 | 0.028 | 0.032 | 0.028 | 17596141 |
| 1729228500 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.028 | 7917254 |
| 1729142100 | 0.029 | 0 | 0.00 | 0.029 | 0.031 | 0.028 | 19086876 |
| 1729055700 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.0275 | 17763504 |
| 1728969300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728882900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728623700 | 0.03 | -0.003 | -9.09 | 0.034 | 0.035 | 0.029 | 40270696 |
| 1728537300 | 0.033 | -0.004 | -10.81 | 0.037 | 0.038 | 0.032 | 27643557 |
| 1728450900 | 0.037 | 0.003 | 8.82 | 0.035 | 0.039 | 0.035 | 33803777 |
| 1728364500 | 0.034 | 0.004 | 13.33 | 0.031 | 0.035 | 0.031 | 31792789 |
| 1728278100 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.029 | 11064985 |
| 1728022500 | 0.031 | -0.002 | -6.06 | 0.034 | 0.035 | 0.029 | 23361389 |
| 1727936100 | 0.033 | -0.003 | -8.33 | 0.036 | 0.036 | 0.032 | 14602210 |
| 1727849700 | 0.036 | -0.0005 | -1.37 | 0.038 | 0.04 | 0.033 | 53171931 |
| 1727763300 | 0.0365 | 0.005 | 15.87 | 0.033 | 0.037 | 0.033 | 41534853 |
| 1727676900 | 0.0315 | 0.0025 | 8.62 | 0.037 | 0.037 | 0.031 | 64502675 |
| 1727417700 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727331300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727244900 | 0.029 | 0.002 | 7.41 | 0.027 | 0.032 | 0.0265 | 65508897 |
| 1727158500 | 0.027 | 0.0025 | 10.20 | 0.026 | 0.028 | 0.024 | 47365791 |
| 1727072100 | 0.0245 | 0.0025 | 11.36 | 0.022 | 0.025 | 0.021 | 21347434 |
| 1726812900 | 0.022 | 0.002 | 10.00 | 0.024 | 0.027 | 0.02 | 44833467 |
| 1726726500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726640100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726553700 | 0.02 | 0.002 | 11.11 | 0.019 | 0.022 | 0.017 | 25885697 |
| 1726467300 | 0.018 | -0.005 | -21.74 | 0.025 | 0.027 | 0.018 | 42340008 |
| 1726208100 | 0.023 | 0.002 | 9.52 | 0.022 | 0.024 | 0.02 | 13979701 |
| 1726121700 | 0.021 | 0.002 | 10.53 | 0.02 | 0.023 | 0.02 | 7293666 |
| 1726035300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725948900 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 9126455 |
| 1725862500 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.018 | 10107999 |
| 1725603300 | 0.018 | 0.003 | 20.00 | 0.016 | 0.019 | 0.016 | 16347628 |
| 1725516900 | 0.015 | 0.002 | 15.38 | 0.013 | 0.016 | 0.013 | 22431559 |
| 1725430500 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 1050116 |
| 1725344100 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 75000 |
| 1725257700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.014 | 0.013 | 1986773 |
| 1724998500 | 0.012 | 0.001 | 9.09 | 0.011 | 0.013 | 0.011 | 3220949 |
| 1724912100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1724825700 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.01 | 1283631 |
| 1724739300 | 0.012 | 0.001 | 9.09 | 0.012 | 0.013 | 0.012 | 2916072 |
| 1724652900 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.009 | 3220840 |
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
