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 | -0.002 | -2.53164556962 | 0.079 | 0.079 | 0.07 | 32230 | 0.07500078 | DE |
| 4 | -0.003 | -3.75 | 0.08 | 0.081 | 0.07 | 82324 | 0.07901285 | DE |
| 12 | -0.001 | -1.28205128205 | 0.078 | 0.088 | 0.07 | 225436 | 0.08101765 | DE |
| 26 | 0.015 | 24.1935483871 | 0.062 | 0.098 | 0.058 | 237935 | 0.07911322 | DE |
| 52 | -0.043 | -35.8333333333 | 0.12 | 0.17 | 0.051 | 220933 | 0.08000956 | DE |
| 156 | -0.473 | -86 | 0.55 | 0.725 | 0.051 | 110868 | 0.14365157 | DE |
| 260 | -3.323 | -97.7352941176 | 3.4 | 3.4 | 0.051 | 96924 | 0.59993101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732770900 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 85706 |
| 1732684500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 33167 |
| 1732598100 | 0.075 | -0.004 | -5.06 | 0.077 | 0.079 | 0.075 | 10020 |
| 1732511700 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 25 |
| 1732252500 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.075 | 10575 |
| 1732166100 | 0.079 | -0.002 | -2.47 | 0.072 | 0.079 | 0.072 | 21299 |
| 1732079700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1731993300 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1731906900 | 0.081 | 0.002 | 2.53 | 0.08 | 0.081 | 0.08 | 337500 |
| 1731647700 | 0.079 | -0.001 | -1.25 | 0.079 | 0.079 | 0.079 | 25000 |
| 1731561300 | 0.08 | 0.003 | 3.90 | 0.078 | 0.08 | 0.078 | 213738 |
| 1731474900 | 0.077 | 0 | 0.00 | 0.077 | 0.08 | 0.077 | 245952 |
| 1731388500 | 0.077 | -0.003 | -3.75 | 0.077 | 0.077 | 0.077 | 12000 |
| 1731302100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 60025 |
| 1731042900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730956500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 97500 |
| 1730870100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730783700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730697300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 25 |
| 1730438100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30000 |
| 1730351700 | 0.08 | 0 | 0.00 | 0.08 | 0.082 | 0.08 | 332132 |
| 1730265300 | 0.08 | 0 | 0.00 | 0.078 | 0.08 | 0.078 | 141375 |
| 1730178900 | 0.08 | -0.002 | -2.44 | 0.08 | 0.08 | 0.08 | 25000 |
| 1730092500 | 0.082 | -0.004 | -4.65 | 0.082 | 0.082 | 0.082 | 20024 |
| 1729833300 | 0.0859999 | 0.0009999 | 1.18 | 0.083 | 0.0859999 | 0.083 | 283443 |
| 1729746900 | 0.085 | 0.003 | 3.66 | 0.082 | 0.085 | 0.082 | 280855 |
| 1729660500 | 0.082 | 0.001 | 1.23 | 0.077 | 0.082 | 0.077 | 59259 |
| 1729574100 | 0.081 | 0.001 | 1.25 | 0.077 | 0.081 | 0.0709999 | 282922 |
| 1729487700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 58774 |
| 1729228500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 61478 |
| 1729142100 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 15000 |
| 1729055700 | 0.085 | 0.005 | 6.25 | 0.082 | 0.085 | 0.081 | 274421 |
| 1728969300 | 0.08 | -0.002 | -2.44 | 0.075 | 0.08 | 0.075 | 90554 |
| 1728882900 | 0.082 | -0.005 | -5.75 | 0.082 | 0.082 | 0.076 | 21695 |
| 1728623700 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1728537300 | 0.0869999 | 0.0019999 | 2.35 | 0.084 | 0.088 | 0.084 | 278289 |
| 1728454500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1728368100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1728281700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1728022500 | 0.085 | 0.004 | 4.94 | 0.084 | 0.085 | 0.084 | 144422 |
| 1727936100 | 0.081 | -0.007 | -7.95 | 0.0869999 | 0.0869999 | 0.081 | 804519 |
| 1727849700 | 0.088 | 0.007 | 8.64 | 0.082 | 0.088 | 0.082 | 480785 |
| 1727763300 | 0.081 | -0.001 | -1.22 | 0.083 | 0.083 | 0.079 | 314788 |
| 1727676900 | 0.082 | 0.001 | 1.23 | 0.082 | 0.082 | 0.082 | 200410 |
| 1727417700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.078 | 99504 |
| 1727331300 | 0.081 | 0 | 0.00 | 0.08 | 0.081 | 0.08 | 55038 |
| 1727244900 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1727158500 | 0.081 | 0.001 | 1.25 | 0.081 | 0.081 | 0.081 | 50000 |
| 1727072100 | 0.08 | -0.006 | -6.98 | 0.0869999 | 0.0869999 | 0.08 | 275996 |
| 1726812900 | 0.0859999 | -0.001 | -1.15 | 0.0859999 | 0.0859999 | 0.0859999 | 100000 |
| 1726726500 | 0.0869999 | 0.0089999 | 11.54 | 0.08 | 0.0869999 | 0.08 | 486207 |
| 1726640100 | 0.078 | -0.002 | -2.50 | 0.08 | 0.081 | 0.078 | 2367340 |
| 1726553700 | 0.08 | 0 | 0.00 | 0.08 | 0.081 | 0.078 | 1048014 |
| 1726467300 | 0.08 | 0.002 | 2.56 | 0.08 | 0.08 | 0.08 | 316364 |
| 1726208100 | 0.078 | 0 | 0.00 | 0.077 | 0.078 | 0.077 | 124017 |
| 1726121700 | 0.078 | 0.005 | 6.85 | 0.075 | 0.082 | 0.074 | 151749 |
| 1726035300 | 0.073 | -0.007 | -8.75 | 0.073 | 0.073 | 0.073 | 92040 |
| 1725948900 | 0.08 | 0.002 | 2.56 | 0.078 | 0.08 | 0.078 | 168576 |
| 1725862500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1725603300 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 3295 |
| 1725516900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1725430500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1725344100 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1725257700 | 0.078 | 0.003 | 4.00 | 0.0725 | 0.078 | 0.0725 | 97147 |
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
