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 | -0.032 | -29.6296296296 | 0.108 | 0.11 | 0.0752 | 67033 | 0.09609384 | DE |
| 4 | -0.0535 | -41.3127413127 | 0.1295 | 0.18 | 0.0752 | 148601 | 0.1292321 | DE |
| 12 | -0.023 | -23.2323232323 | 0.099 | 0.28 | 0.066 | 380198 | 0.14500339 | DE |
| 26 | 0.0068 | 9.82658959538 | 0.0692 | 0.28 | 0.0428 | 250114 | 0.13720939 | DE |
| 52 | -1.059 | -93.3039647577 | 1.135 | 2.35 | 0.0428 | 149132 | 0.17585751 | DE |
| 156 | -3.024 | -97.5483870968 | 3.1 | 4.01 | 0.0428 | 52678 | 0.28889547 | DE |
| 260 | -2.924 | -97.4666666667 | 3 | 6.28 | 0.0428 | 35619 | 0.59362062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.076 | -0.0186 | -19.66 | 0.085 | 0.085 | 0.0752 | 142738 |
| 1741282200 | 0.0946 | -0.0002 | -0.21 | 0.0948 | 0.0948 | 0.085 | 52902 |
| 1741195800 | 0.0948 | 0.0048 | 5.33 | 0.089 | 0.0948 | 0.0882 | 37000 |
| 1741109400 | 0.09 | -0.009 | -9.09 | 0.099 | 0.099 | 0.09 | 65097 |
| 1741023000 | 0.099 | 0 | 0.00 | 0.1055 | 0.1095 | 0.0914 | 79755 |
| 1740763800 | 0.099 | -0.01 | -9.17 | 0.108 | 0.11 | 0.0984 | 100410 |
| 1740677400 | 0.109 | -0.0105 | -8.79 | 0.115 | 0.115 | 0.106 | 59659 |
| 1740591000 | 0.1195 | 0.0005 | 0.42 | 0.119 | 0.1195 | 0.109 | 41849 |
| 1740504600 | 0.119 | -0.001 | -0.83 | 0.125 | 0.125 | 0.1055 | 83751 |
| 1740418200 | 0.12 | -0.003 | -2.44 | 0.12 | 0.12 | 0.114 | 141000 |
| 1740159000 | 0.123 | -0.008 | -6.11 | 0.125 | 0.1345 | 0.123 | 145347 |
| 1740072600 | 0.131 | 0.001 | 0.77 | 0.1265 | 0.134 | 0.126 | 74990 |
| 1739986200 | 0.13 | -0.0085 | -6.14 | 0.135 | 0.1409999 | 0.125 | 167767 |
| 1739899800 | 0.1385 | -0.0015 | -1.07 | 0.1295 | 0.1435 | 0.1295 | 33833 |
| 1739813400 | 0.14 | 0 | 0.00 | 0.135 | 0.14 | 0.127 | 133539 |
| 1739554200 | 0.14 | 0.017 | 13.82 | 0.126 | 0.1485 | 0.121 | 477081 |
| 1739467800 | 0.123 | -0.009 | -6.82 | 0.124 | 0.13 | 0.123 | 43600 |
| 1739381400 | 0.132 | -0.008 | -5.71 | 0.132 | 0.134 | 0.1205 | 324988 |
| 1739295000 | 0.14 | -0.0025 | -1.75 | 0.134 | 0.1435 | 0.1335 | 157140 |
| 1739208600 | 0.1424999 | 0.0054999 | 4.01 | 0.147 | 0.147 | 0.1315 | 85773 |
| 1738949400 | 0.137 | 0.006 | 4.58 | 0.1295 | 0.18 | 0.1255 | 666534 |
| 1738863000 | 0.131 | -0.014 | -9.66 | 0.145 | 0.146 | 0.127 | 165523 |
| 1738776600 | 0.145 | 0.0055 | 3.94 | 0.145 | 0.149 | 0.1395 | 155438 |
| 1738690200 | 0.1395 | -0.0115 | -7.62 | 0.16 | 0.16 | 0.138 | 184428 |
| 1738603800 | 0.151 | 0.0080001 | 5.59 | 0.1429999 | 0.161 | 0.1429999 | 312922 |
| 1738344600 | 0.1429999 | -0.0205 | -12.54 | 0.164 | 0.164 | 0.14 | 321700 |
| 1738258200 | 0.1635 | -0.0035 | -2.10 | 0.167 | 0.18 | 0.155 | 299459 |
| 1738171800 | 0.167 | 0.001 | 0.60 | 0.18 | 0.242 | 0.1615 | 2187287 |
| 1738085400 | 0.166 | 0.005 | 3.11 | 0.161 | 0.1695 | 0.154 | 234008 |
| 1737999000 | 0.161 | -0.0015 | -0.92 | 0.168 | 0.196 | 0.161 | 648149 |
| 1737739800 | 0.1625 | -0.0615 | -27.46 | 0.185 | 0.197 | 0.1625 | 1056856 |
| 1737653400 | 0.224 | 0.0820001 | 57.75 | 0.156 | 0.224 | 0.1429999 | 1930791 |
| 1737567000 | 0.1419999 | 0.0069999 | 5.19 | 0.135 | 0.196 | 0.1265 | 1340695 |
| 1737480600 | 0.135 | 0.0105 | 8.43 | 0.125 | 0.135 | 0.125 | 45266 |
| 1737394200 | 0.1245 | -0.0055 | -4.23 | 0.1414999 | 0.1414999 | 0.12 | 94880 |
| 1737135000 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.127 | 63400 |
| 1737048600 | 0.135 | -0.0135 | -9.09 | 0.148 | 0.148 | 0.132 | 146910 |
| 1736962200 | 0.1485 | 0.0125 | 9.19 | 0.139 | 0.1495 | 0.126 | 366638 |
| 1736875800 | 0.136 | 0.01 | 7.94 | 0.125 | 0.148 | 0.1145 | 326155 |
| 1736789400 | 0.126 | -0.01 | -7.35 | 0.149 | 0.149 | 0.111 | 239060 |
| 1736530200 | 0.136 | 0.001 | 0.74 | 0.135 | 0.176 | 0.135 | 1022420 |
| 1736443800 | 0.135 | -0.0375 | -21.74 | 0.17 | 0.17 | 0.128 | 1074372 |
| 1736357400 | 0.1724999 | 0.0264999 | 18.15 | 0.25 | 0.28 | 0.1724999 | 1539741 |
| 1736271000 | 0.146 | 0.0778 | 114.08 | 0.0702 | 0.147 | 0.07 | 1829105 |
| 1736184600 | 0.0682 | 0 | 0.00 | 0.0738 | 0.0742 | 0.0682 | 94625 |
| 1735925400 | 0.0682 | -0.0088 | -11.43 | 0.0742 | 0.0758 | 0.0674 | 206550 |
| 1735839000 | 0.077 | -0.0012 | -1.53 | 0.0822 | 0.0822 | 0.074 | 84607 |
| 1735666200 | 0.0782 | -0.0032 | -3.93 | 0.084 | 0.0858 | 0.074 | 86701 |
| 1735579800 | 0.0814 | -0.0052 | -6.00 | 0.074 | 0.0866 | 0.074 | 46655 |
| 1735320600 | 0.0866 | 0.0056 | 6.91 | 0.082 | 0.0876 | 0.0706 | 104382 |
| 1735061400 | 0.081 | 0.0108 | 15.38 | 0.0696 | 0.081 | 0.0682 | 330329 |
| 1734975000 | 0.0702 | -0.0058 | -7.63 | 0.0764 | 0.0784 | 0.066 | 186412 |
| 1734715800 | 0.076 | -0.0138 | -15.37 | 0.0808 | 0.1 | 0.076 | 248615 |
| 1734629400 | 0.0898 | 0.0098 | 12.25 | 0.082 | 0.0956 | 0.0801999 | 439171 |
| 1734543000 | 0.08 | 0.0048 | 6.38 | 0.074 | 0.08 | 0.0734 | 166933 |
| 1734456600 | 0.0752 | -0.0038 | -4.81 | 0.08 | 0.0866 | 0.0732 | 423479 |
| 1734370200 | 0.079 | -0.023 | -22.55 | 0.093 | 0.0995999 | 0.079 | 416938 |
| 1734111000 | 0.1019999 | -0.012 | -10.53 | 0.099 | 0.113 | 0.0972 | 278698 |
| 1734024600 | 0.114 | -0.015 | -11.63 | 0.1225 | 0.14 | 0.1035 | 536850 |
| 1733938200 | 0.129 | -0.051 | -28.33 | 0.171 | 0.179 | 0.1175 | 1290140 |
| 1733851800 | 0.18 | 0.0575 | 46.94 | 0.162 | 0.228 | 0.1515 | 1381599 |
| 1733765400 | 0.1225 | 0.0741 | 153.10 | 0.082 | 0.1225 | 0.0692 | 4187001 |
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
