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 | -0.0032 | -37.2093023256 | 0.0086 | 0.012 | 0.0054 | 682564 | 0.00783999 | DE |
| 4 | -0.0244 | -81.8791946309 | 0.0298 | 0.0298 | 0.0054 | 551064 | 0.01085001 | DE |
| 12 | -0.1796 | -97.0810810811 | 0.185 | 0.209 | 0.0054 | 246860 | 0.0213067 | DE |
| 26 | -0.5166 | -98.9655172414 | 0.522 | 0.6 | 0.0054 | 116254 | 0.02989365 | DE |
| 52 | 0.0049 | 980 | 0.0005 | 2.58 | 0.0002 | 4824070 | 0.00108625 | DE |
| 156 | -0.6066 | -99.1176470588 | 0.612 | 2.58 | 0.0001 | 9335592 | 0.00232642 | DE |
| 260 | -1.3226 | -99.593373494 | 1.328 | 2.58 | 0.0001 | 8160591 | 0.00493645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 0.0064 | -0.0002 | -3.03 | 0.0076 | 0.0076 | 0.0057999 | 545465 |
| 1741195800 | 0.0066 | -0.0012 | -15.38 | 0.0078 | 0.0088 | 0.0066 | 491237 |
| 1741109400 | 0.0078 | -0.0016 | -17.02 | 0.0082 | 0.009 | 0.0054 | 471429 |
| 1741023000 | 0.0094 | 0.001 | 11.90 | 0.0082 | 0.0098 | 0.0082 | 346799 |
| 1740763800 | 0.0084 | -0.0002 | -2.33 | 0.0086 | 0.012 | 0.0084 | 1557888 |
| 1740677400 | 0.0086 | -0.0012 | -12.24 | 0.0095999 | 0.0095999 | 0.008 | 457295 |
| 1740591000 | 0.0098 | -0.0004 | -3.92 | 0.01 | 0.0102 | 0.0082 | 575061 |
| 1740504600 | 0.0102 | -0.0016 | -13.56 | 0.012 | 0.012 | 0.0092 | 864771 |
| 1740418200 | 0.0118 | -0.0008 | -6.35 | 0.0126 | 0.0126 | 0.0108 | 501316 |
| 1740159000 | 0.0126 | 0.0012 | 10.53 | 0.012 | 0.015 | 0.0112 | 1319196 |
| 1740072600 | 0.0114 | -0.0004 | -3.39 | 0.0112 | 0.0196 | 0.0112 | 1106815 |
| 1739986200 | 0.0118 | -0.0002 | -1.67 | 0.012 | 0.0138 | 0.011 | 280212 |
| 1739899800 | 0.012 | -0.0006 | -4.76 | 0.012 | 0.012 | 0.012 | 16000 |
| 1739813400 | 0.0126 | 0.0004 | 3.28 | 0.0122 | 0.0128 | 0.011 | 117980 |
| 1739554200 | 0.0122 | -0.0042 | -25.61 | 0.015 | 0.015 | 0.0122 | 929298 |
| 1739467800 | 0.0164 | -0.004 | -19.61 | 0.0204 | 0.0204 | 0.016 | 420641 |
| 1739381400 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1739295000 | 0.0204 | 0.0004 | 2.00 | 0.0202 | 0.023 | 0.0202 | 18561 |
| 1739208600 | 0.02 | -0.002 | -9.09 | 0.023 | 0.023 | 0.02 | 101879 |
| 1738949400 | 0.022 | -0.0058 | -20.86 | 0.0298 | 0.0298 | 0.022 | 348368 |
| 1738863000 | 0.0278 | -0.002 | -6.71 | 0.024 | 0.0278 | 0.022 | 156293 |
| 1738776600 | 0.0298 | 0.0038 | 14.62 | 0.0286 | 0.0314 | 0.022 | 149713 |
| 1738690200 | 0.026 | -0.0036 | -12.16 | 0.0296 | 0.0296 | 0.0212 | 235768 |
| 1738603800 | 0.0296 | -0.0124 | -29.52 | 0.0497999 | 0.0497999 | 0.028 | 504451 |
| 1738344600 | 0.042 | 0.007 | 20.00 | 0.042 | 0.049 | 0.036 | 280710 |
| 1738258200 | 0.035 | -0.0068 | -16.27 | 0.0266 | 0.04 | 0.0266 | 43415 |
| 1738171800 | 0.0417999 | -0.003 | -6.70 | 0.041 | 0.0448 | 0.03 | 291099 |
| 1738085400 | 0.0448 | -0.014 | -23.81 | 0.0514 | 0.0516 | 0.04 | 145195 |
| 1737999000 | 0.0588 | -0.003 | -4.85 | 0.055 | 0.0588 | 0.048 | 160378 |
| 1737739800 | 0.0618 | -0.0072 | -10.43 | 0.0566 | 0.0668 | 0.0552 | 27985 |
| 1737653400 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737567000 | 0.069 | -0.0008 | -1.15 | 0.0566 | 0.069 | 0.0566 | 7123 |
| 1737480600 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1737394200 | 0.0698 | 0.0068 | 10.79 | 0.068 | 0.0848 | 0.06 | 248970 |
| 1737135000 | 0.063 | -0.0118 | -15.78 | 0.074 | 0.074 | 0.062 | 70911 |
| 1737048600 | 0.0748 | 0.0108 | 16.88 | 0.0658 | 0.079 | 0.062 | 188635 |
| 1736962200 | 0.064 | -0.038 | -37.25 | 0.085 | 0.09 | 0.064 | 102072 |
| 1736875800 | 0.1019999 | 0.0119999 | 13.33 | 0.116 | 0.116 | 0.1 | 12411 |
| 1736789400 | 0.09 | 0.0042 | 4.90 | 0.0878 | 0.1 | 0.0878 | 61433 |
| 1736530200 | 0.0858 | -0.0052 | -5.71 | 0.089 | 0.089 | 0.075 | 97172 |
| 1736443800 | 0.091 | -0.0185 | -16.89 | 0.091 | 0.1 | 0.091 | 17522 |
| 1736357400 | 0.1095 | -0.0015 | -1.35 | 0.1115 | 0.1115 | 0.105 | 71815 |
| 1736271000 | 0.111 | -0.027 | -19.57 | 0.111 | 0.111 | 0.111 | 99 |
| 1736184600 | 0.138 | 0.028 | 25.45 | 0.138 | 0.138 | 0.138 | 910 |
| 1735925400 | 0.11 | -0.03 | -21.43 | 0.1235 | 0.139 | 0.11 | 73714 |
| 1735839000 | 0.14 | -0.013 | -8.50 | 0.1409999 | 0.151 | 0.14 | 31686 |
| 1735666200 | 0.153 | 0 | 0.00 | 0.154 | 0.154 | 0.153 | 1497 |
| 1735579800 | 0.153 | -0.007 | -4.38 | 0.16 | 0.16 | 0.152 | 29638 |
| 1735320600 | 0.16 | -0.0005 | -0.31 | 0.185 | 0.2 | 0.16 | 4223 |
| 1735061400 | 0.1605 | 0 | 0.00 | 0.1605 | 0.1605 | 0.1605 | 0 |
| 1734975000 | 0.1605 | 0.0025 | 1.58 | 0.1605 | 0.1605 | 0.1605 | 60 |
| 1734715800 | 0.158 | -0.002 | -1.25 | 0.185 | 0.185 | 0.158 | 6202 |
| 1734629400 | 0.16 | -0.0295 | -15.57 | 0.16 | 0.16 | 0.16 | 632 |
| 1734543000 | 0.1895 | 0.0095 | 5.28 | 0.166 | 0.1895 | 0.166 | 31538 |
| 1734456600 | 0.18 | 0.01 | 5.88 | 0.1805 | 0.1805 | 0.18 | 15526 |
| 1734370200 | 0.17 | -0.039 | -18.66 | 0.208 | 0.208 | 0.1695 | 22534 |
| 1734111000 | 0.209 | 0.0375 | 21.87 | 0.185 | 0.209 | 0.166 | 15754 |
| 1734024600 | 0.1715 | -0.0285 | -14.25 | 0.2 | 0.2 | 0.1715 | 12409 |
| 1733938200 | 0.2 | -0.01 | -4.76 | 0.206 | 0.206 | 0.2 | 19104 |
| 1733851800 | 0.21 | -0.011 | -4.98 | 0.22 | 0.22 | 0.21 | 1290 |
| 1733765400 | 0.221 | 0.001 | 0.45 | 0.23 | 0.23 | 0.22 | 4487 |
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
