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 | -0.01 | -12.5 | 0.08 | 0.081 | 0.069 | 122901 | 0.0739559 | DE |
| 4 | 0.01 | 16.6666666667 | 0.06 | 0.081 | 0.06 | 198193 | 0.0709121 | DE |
| 12 | 0 | 0 | 0.07 | 0.081 | 0.048 | 208835 | 0.06067343 | DE |
| 26 | -0.016 | -18.6046511628 | 0.086 | 0.094 | 0.048 | 153309 | 0.06557727 | DE |
| 52 | -0.03 | -30 | 0.1 | 0.13 | 0.048 | 132652 | 0.07797984 | DE |
| 156 | -0.125 | -64.1025641026 | 0.195 | 0.24 | 0.048 | 131248 | 0.13806448 | DE |
| 260 | -0.115 | -62.1621621622 | 0.185 | 0.345 | 0.048 | 132294 | 0.17611551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.07 | 0 | 0.00 | 0.069 | 0.07 | 0.069 | 104538 |
| 1732166100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 19145 |
| 1732079700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731993300 | 0.07 | -0.011 | -13.58 | 0.08 | 0.081 | 0.07 | 191127 |
| 1731906900 | 0.081 | 0 | 0.00 | 0.08 | 0.081 | 0.079 | 176794 |
| 1731647700 | 0.081 | 0.002 | 2.53 | 0.08 | 0.081 | 0.08 | 163383 |
| 1731561300 | 0.079 | 0.003 | 3.95 | 0.076 | 0.079 | 0.076 | 92581 |
| 1731474900 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 15263 |
| 1731388500 | 0.076 | 0.002 | 2.70 | 0.074 | 0.076 | 0.074 | 127912 |
| 1731302100 | 0.074 | 0.001 | 1.37 | 0.074 | 0.075 | 0.074 | 140178 |
| 1731042900 | 0.073 | 0.004 | 5.80 | 0.072 | 0.073 | 0.072 | 18262 |
| 1730956500 | 0.069 | -0.002 | -2.82 | 0.07 | 0.07 | 0.069 | 629298 |
| 1730870100 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1730783700 | 0.0709999 | -0.003 | -4.05 | 0.0709999 | 0.0709999 | 0.0709999 | 248069 |
| 1730697300 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.07 | 103944 |
| 1730438100 | 0.074 | 0.007 | 10.45 | 0.07 | 0.074 | 0.069 | 512746 |
| 1730351700 | 0.067 | 0.004 | 6.35 | 0.062 | 0.067 | 0.062 | 288224 |
| 1730265300 | 0.063 | 0.001 | 1.61 | 0.062 | 0.063 | 0.062 | 105052 |
| 1730178900 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1730092500 | 0.062 | 0 | 0.00 | 0.06 | 0.063 | 0.06 | 432763 |
| 1729833300 | 0.062 | -0.006 | -8.82 | 0.065 | 0.065 | 0.061 | 129355 |
| 1729746900 | 0.068 | -0.001 | -1.45 | 0.068 | 0.068 | 0.068 | 10216 |
| 1729660500 | 0.069 | 0.019 | 38.00 | 0.059 | 0.069 | 0.059 | 172666 |
| 1729574100 | 0.05 | 0 | 0.00 | 0.054 | 0.054 | 0.05 | 159020 |
| 1729487700 | 0.05 | -0.006 | -10.71 | 0.057 | 0.062 | 0.05 | 2661327 |
| 1729228500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729142100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.048 | 324668 |
| 1729055700 | 0.056 | 0.001 | 1.82 | 0.056 | 0.057 | 0.056 | 202358 |
| 1728969300 | 0.055 | 0 | 0.00 | 0.055 | 0.056 | 0.055 | 476460 |
| 1728882900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728623700 | 0.055 | -0.003 | -5.17 | 0.056 | 0.056 | 0.055 | 163996 |
| 1728537300 | 0.058 | 0 | 0.00 | 0.057 | 0.058 | 0.057 | 359104 |
| 1728450900 | 0.058 | -0.002 | -3.33 | 0.058 | 0.058 | 0.058 | 15000 |
| 1728364500 | 0.06 | -0.007 | -10.45 | 0.06 | 0.06 | 0.06 | 16420 |
| 1728281700 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1728022500 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1727936100 | 0.067 | 0.006 | 9.84 | 0.067 | 0.069 | 0.067 | 117964 |
| 1727849700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1727763300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1727676900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1727417700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1727331300 | 0.061 | 0.001 | 1.67 | 0.061 | 0.061 | 0.061 | 40000 |
| 1727244900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727158500 | 0.06 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 28000 |
| 1727072100 | 0.06 | 0 | 0.00 | 0.06 | 0.063 | 0.06 | 160511 |
| 1726812900 | 0.06 | -0.002 | -3.23 | 0.062 | 0.062 | 0.06 | 123539 |
| 1726726500 | 0.062 | -0.001 | -1.59 | 0.062 | 0.062 | 0.062 | 22799 |
| 1726640100 | 0.063 | -0.002 | -3.08 | 0.063 | 0.063 | 0.063 | 99 |
| 1726553700 | 0.065 | 0.002 | 3.17 | 0.065 | 0.065 | 0.065 | 17133 |
| 1726467300 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 50000 |
| 1726208100 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1726121700 | 0.063 | -0.002 | -3.08 | 0.063 | 0.065 | 0.063 | 47499 |
| 1726035300 | 0.065 | 0.002 | 3.17 | 0.063 | 0.065 | 0.063 | 5949 |
| 1725948900 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1725862500 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1725603300 | 0.063 | 0.002 | 3.28 | 0.063 | 0.063 | 0.063 | 2500 |
| 1725516900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1725430500 | 0.061 | -0.009 | -12.86 | 0.067 | 0.067 | 0.06 | 302037 |
| 1725344100 | 0.07 | -0.003 | -4.11 | 0.07 | 0.07 | 0.07 | 2000 |
| 1725257700 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1724998500 | 0.073 | -0.001 | -1.35 | 0.073 | 0.073 | 0.073 | 6849 |
| 1724912100 | 0.074 | 0.004 | 5.71 | 0.074 | 0.074 | 0.074 | 3000 |
| 1724825700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724739300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724652900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724393700 | 0.07 | 0.007 | 11.11 | 0.069 | 0.07 | 0.069 | 101212 |
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
