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 | 0.0749999 | 14.99998 | 0.5 | 0.675 | 0.474 | 30176 | 0.54659829 | DE |
| 4 | 0.2669999 | 86.6882792208 | 0.308 | 0.675 | 0.2839999 | 13398 | 0.50737939 | DE |
| 12 | 0.5079999 | 758.20880597 | 0.067 | 0.675 | 0.06 | 15991 | 0.31046034 | DE |
| 26 | 0.4944999 | 614.285590062 | 0.0805 | 0.675 | 0.052 | 12414 | 0.2563376 | DE |
| 52 | 0.3929999 | 215.934010989 | 0.182 | 0.675 | 0.052 | 11499 | 0.20714748 | DE |
| 156 | 0.3269999 | 131.854798387 | 0.248 | 0.675 | 0.052 | 12055 | 0.21166967 | DE |
| 260 | 0.3269999 | 131.854798387 | 0.248 | 0.675 | 0.052 | 12055 | 0.21166967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 0.525 | -0.115 | -17.97 | 0.675 | 0.675 | 0.474 | 92904 |
| 1732310820 | 0.64 | 0.1 | 18.52 | 0.5699999 | 0.64 | 0.56 | 22700 |
| 1732224420 | 0.54 | 0.04 | 8.00 | 0.53 | 0.54 | 0.53 | 3100 |
| 1732138020 | 0.5 | 0.038 | 8.23 | 0.5 | 0.5 | 0.5 | 2000 |
| 1732051560 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1731965160 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1731705960 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1731619560 | 0.462 | 0.002 | 0.43 | 0.44 | 0.462 | 0.44 | 24798 |
| 1731533160 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 2192 |
| 1731446820 | 0.45 | 0.044 | 10.84 | 0.398 | 0.45 | 0.398 | 2300 |
| 1731360420 | 0.406 | 0.0600001 | 17.34 | 0.38 | 0.444 | 0.38 | 11095 |
| 1731101220 | 0.3459999 | 0.002 | 0.58 | 0.372 | 0.372 | 0.3459999 | 4300 |
| 1731014760 | 0.3439999 | 0.0339999 | 10.97 | 0.33 | 0.3439999 | 0.33 | 5350 |
| 1730928360 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 350 |
| 1730841960 | 0.31 | 0.0200001 | 6.90 | 0.2839999 | 0.31 | 0.2839999 | 3000 |
| 1730755560 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1730496360 | 0.2899999 | -0.004 | -1.36 | 0.308 | 0.308 | 0.2899999 | 86 |
| 1730406360 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1730319960 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1730233560 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1730147160 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1729887960 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1729801560 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1729715160 | 0.294 | -0.036 | -10.91 | 0.3 | 0.3 | 0.294 | 55320 |
| 1729628760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729542360 | 0.33 | 0.038 | 13.01 | 0.33 | 0.33 | 0.33 | 5000 |
| 1729283160 | 0.292 | 0.026 | 9.77 | 0.3 | 0.3 | 0.292 | 7500 |
| 1729196760 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 0 |
| 1729110360 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 0 |
| 1729023960 | 0.266 | 0.066 | 33.00 | 0.238 | 0.272 | 0.238 | 3017 |
| 1728937620 | 0.2 | 0.019 | 10.50 | 0.2 | 0.2 | 0.2 | 669 |
| 1728678360 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1728591960 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1728505560 | 0.181 | -0.059 | -24.58 | 0.18 | 0.181 | 0.18 | 24700 |
| 1728419160 | 0.24 | -0.028 | -10.45 | 0.24 | 0.24 | 0.24 | 5000 |
| 1728332760 | 0.268 | 0.0640001 | 31.37 | 0.258 | 0.296 | 0.254 | 30392 |
| 1728073620 | 0.2039999 | 0 | 0.00 | 0.2039999 | 0.2039999 | 0.2039999 | 0 |
| 1727987220 | 0.2039999 | 0 | 0.00 | 0.2039999 | 0.2039999 | 0.2039999 | 0 |
| 1727900820 | 0.2039999 | 0.0199999 | 10.87 | 0.182 | 0.2039999 | 0.182 | 5001 |
| 1727814420 | 0.184 | 0.023 | 14.29 | 0.202 | 0.202 | 0.184 | 148 |
| 1727728020 | 0.161 | -0.043 | -21.08 | 0.161 | 0.161 | 0.161 | 15400 |
| 1727468760 | 0.2039999 | 0.0339999 | 20.00 | 0.192 | 0.2039999 | 0.192 | 63900 |
| 1727382360 | 0.17 | 0.0680001 | 66.67 | 0.2039999 | 0.2039999 | 0.17 | 32000 |
| 1727295960 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1727209560 | 0.1019999 | 0.0274999 | 36.91 | 0.1019999 | 0.1019999 | 0.1019999 | 5000 |
| 1727123160 | 0.0745 | 0.0145 | 24.17 | 0.0745 | 0.0745 | 0.0745 | 3000 |
| 1726863960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726777560 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726691160 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726604760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726518360 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726259160 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726172760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726086360 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725999960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725913560 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725654360 | 0.06 | -0.007 | -10.45 | 0.063 | 0.063 | 0.06 | 49500 |
| 1725567960 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1725481560 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1725395160 | 0.067 | -0.0065 | -8.84 | 0.067 | 0.067 | 0.067 | 1 |
| 1725308760 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 269 |
| 1725049560 | 0.0735 | -0.002 | -2.65 | 0.0735 | 0.0735 | 0.0735 | 27323 |
| 1724914800 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1724828400 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1724742000 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1724655600 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1724396400 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 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
