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 | -0.0114 | -14.84375 | 0.0768 | 0.0768 | 0.05 | 31916 | 0.05944266 | DE |
| 4 | -0.0146 | -18.25 | 0.08 | 0.0828 | 0.05 | 28338 | 0.06768904 | DE |
| 12 | -0.0126 | -16.1538461538 | 0.078 | 0.1 | 0.05 | 36731 | 0.07357327 | DE |
| 26 | -1.8746 | -96.6288659794 | 1.94 | 2.35 | 0.05 | 66944 | 0.19425007 | DE |
| 52 | -1.0246 | -94 | 1.09 | 2.35 | 0.05 | 38722 | 0.32200796 | DE |
| 156 | -3.4946 | -98.1629213483 | 3.56 | 4.24 | 0.05 | 16492 | 0.78633535 | DE |
| 260 | -3.3446 | -98.082111437 | 3.41 | 6.28 | 0.05 | 12754 | 1.42098151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.0654 | 0.0016 | 2.51 | 0.0656 | 0.0656 | 0.06 | 14685 |
| 1732815000 | 0.0638 | 0.0076 | 13.52 | 0.0656 | 0.0656 | 0.05 | 26933 |
| 1732728600 | 0.0562 | -0.0098 | -14.85 | 0.067 | 0.067 | 0.0562 | 116799 |
| 1732642200 | 0.066 | -0.0106 | -13.84 | 0.066 | 0.066 | 0.066 | 1000 |
| 1732555800 | 0.0766 | -0.0002 | -0.26 | 0.076 | 0.0767999 | 0.076 | 14650 |
| 1732296600 | 0.0767999 | 0.0155999 | 25.49 | 0.0767999 | 0.0767999 | 0.0767999 | 200 |
| 1732210200 | 0.0612 | -0.0104 | -14.53 | 0.0612 | 0.0612 | 0.0612 | 10460 |
| 1732123800 | 0.0716 | 0.0094 | 15.11 | 0.0716 | 0.0716 | 0.0698 | 68258 |
| 1732037400 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 500 |
| 1731951000 | 0.0622 | -0.0028 | -4.31 | 0.0726 | 0.0726 | 0.0612 | 19254 |
| 1731691800 | 0.065 | -0.0044 | -6.34 | 0.0728 | 0.0728 | 0.065 | 7716 |
| 1731605400 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1731519000 | 0.0694 | -0.009 | -11.48 | 0.069 | 0.078 | 0.06 | 214213 |
| 1731432600 | 0.0784 | 0 | 0.00 | 0.07 | 0.0784 | 0.0692 | 26500 |
| 1731346200 | 0.0784 | 0.0002 | 0.26 | 0.0784 | 0.0784 | 0.0784 | 1500 |
| 1731087000 | 0.0782 | 0.0006 | 0.77 | 0.078 | 0.0782 | 0.078 | 5500 |
| 1731000600 | 0.0776 | -0.0002 | -0.26 | 0.078 | 0.078 | 0.0686 | 2860 |
| 1730914200 | 0.0777999 | -0.0012 | -1.52 | 0.0776 | 0.0777999 | 0.0776 | 4177 |
| 1730827800 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1730741400 | 0.079 | 0.005 | 6.76 | 0.074 | 0.079 | 0.072 | 31890 |
| 1730482200 | 0.074 | -0.006 | -7.50 | 0.08 | 0.0828 | 0.074 | 14350 |
| 1730395800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 15000 |
| 1730309400 | 0.08 | 0.0056001 | 7.53 | 0.0848 | 0.0848 | 0.075 | 2573 |
| 1730223000 | 0.0743999 | -0.0056 | -7.00 | 0.0732 | 0.0822 | 0.07 | 52300 |
| 1730136600 | 0.08 | 0.002 | 2.56 | 0.08 | 0.08 | 0.0798 | 31301 |
| 1729873800 | 0.078 | -0.0018 | -2.26 | 0.08 | 0.08 | 0.078 | 3000 |
| 1729787400 | 0.0798 | 0.0002 | 0.25 | 0.075 | 0.0822 | 0.0732 | 6660 |
| 1729701000 | 0.0796 | -0.0024 | -2.93 | 0.0798 | 0.0798 | 0.0796 | 15005 |
| 1729614600 | 0.082 | 0.0004 | 0.49 | 0.075 | 0.0824 | 0.075 | 1440 |
| 1729528200 | 0.0816 | -0.0012 | -1.45 | 0.0828 | 0.0828 | 0.0752 | 2555 |
| 1729269000 | 0.0828 | 0.0056 | 7.25 | 0.0848 | 0.0848 | 0.08 | 25592 |
| 1729182600 | 0.0772 | -0.0108 | -12.27 | 0.0859999 | 0.0859999 | 0.0712 | 58269 |
| 1729096200 | 0.088 | 0.003 | 3.53 | 0.072 | 0.088 | 0.072 | 1815 |
| 1729009800 | 0.085 | 0.0124 | 17.08 | 0.08 | 0.085 | 0.08 | 5410 |
| 1728923400 | 0.0726 | 0.0002 | 0.28 | 0.074 | 0.0796 | 0.0726 | 36017 |
| 1728664200 | 0.0724 | -0.0166 | -18.65 | 0.0712 | 0.0886 | 0.0712 | 28221 |
| 1728577800 | 0.089 | 0.0156 | 21.25 | 0.0714 | 0.0898 | 0.0712 | 48700 |
| 1728491400 | 0.0734 | -0.0064 | -8.02 | 0.0772 | 0.0772 | 0.0734 | 4501 |
| 1728405000 | 0.0798 | -0.0098 | -10.94 | 0.078 | 0.0798 | 0.0777999 | 37000 |
| 1728318600 | 0.0896 | -0.0002 | -0.22 | 0.09 | 0.09 | 0.076 | 26920 |
| 1728059400 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 10 |
| 1727973000 | 0.0898 | 0.0102 | 12.81 | 0.0838 | 0.0898 | 0.0734 | 12400 |
| 1727886600 | 0.0796 | 0.0002 | 0.25 | 0.081 | 0.081 | 0.0712 | 5500 |
| 1727800200 | 0.0794 | 0.0014 | 1.79 | 0.09 | 0.09 | 0.074 | 134640 |
| 1727713800 | 0.078 | -0.0074 | -8.67 | 0.089 | 0.1 | 0.075 | 262019 |
| 1727454600 | 0.0854 | 0.0106 | 14.17 | 0.0756 | 0.0859999 | 0.0706 | 92832 |
| 1727368200 | 0.0748 | 0.0066 | 9.68 | 0.075 | 0.075 | 0.0684 | 39923 |
| 1727281800 | 0.0682 | -0.0106 | -13.45 | 0.0777999 | 0.0777999 | 0.0682 | 1895 |
| 1727195400 | 0.0788 | 0.0082 | 11.61 | 0.073 | 0.0794 | 0.068 | 40633 |
| 1727109000 | 0.0706 | 0.0004 | 0.57 | 0.0782 | 0.08 | 0.0706 | 96796 |
| 1726849800 | 0.0702 | 0.0052 | 8.00 | 0.0834 | 0.0874 | 0.068 | 324544 |
| 1726763400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1726677000 | 0.065 | -0.0002 | -0.31 | 0.065 | 0.065 | 0.065 | 570 |
| 1726590600 | 0.0651999 | 0 | 0.00 | 0.0651999 | 0.0651999 | 0.0651999 | 0 |
| 1726504200 | 0.0651999 | -0.0068 | -9.44 | 0.075 | 0.075 | 0.0651999 | 33400 |
| 1726245000 | 0.072 | 0.0066 | 10.09 | 0.0718 | 0.072 | 0.0718 | 11873 |
| 1726158600 | 0.0654 | 0.0002001 | 0.31 | 0.0651999 | 0.0654 | 0.0651999 | 101 |
| 1726072200 | 0.0651999 | 0.0001999 | 0.31 | 0.0651999 | 0.0651999 | 0.0651999 | 99 |
| 1725985800 | 0.065 | -0.0062 | -8.71 | 0.078 | 0.078 | 0.065 | 68892 |
| 1725899400 | 0.0712 | 0.0044 | 6.59 | 0.0692 | 0.078 | 0.0666 | 92392 |
| 1725640200 | 0.0668 | 0.0038 | 6.03 | 0.078 | 0.078 | 0.0668 | 16309 |
| 1725553800 | 0.063 | -0.015 | -19.23 | 0.0702 | 0.078 | 0.063 | 13766 |
| 1725467400 | 0.078 | -0.0002 | -0.26 | 0.078 | 0.078 | 0.078 | 1000 |
| 1725381000 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1725294600 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
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
