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 | 0.0026 | 8.66666666667 | 0.03 | 0.0478 | 0.0252 | 52485 | 0.03432375 | DE |
| 4 | -0.0252 | -43.598615917 | 0.0578 | 0.061 | 0.0222 | 61431 | 0.03779038 | DE |
| 12 | -0.0274 | -45.6666666667 | 0.06 | 0.0898 | 0.0218 | 45999 | 0.04380553 | DE |
| 26 | -0.0256 | -43.9862542955 | 0.0582 | 0.1045 | 0.0218 | 28710 | 0.0467444 | DE |
| 52 | -0.1139 | -77.747440273 | 0.1465 | 0.178 | 0.0158 | 20754 | 0.06092787 | DE |
| 156 | -0.1774 | -84.4761904762 | 0.21 | 0.269 | 0.0158 | 19396 | 0.07819772 | DE |
| 260 | -0.1774 | -84.4761904762 | 0.21 | 0.269 | 0.0158 | 19396 | 0.07819772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 0.039 | 0.005 | 14.71 | 0.0282 | 0.04 | 0.0252 | 82677 |
| 1732656420 | 0.034 | -0.0008 | -2.30 | 0.0344 | 0.0344 | 0.034 | 48000 |
| 1732570020 | 0.0347999 | 0.0085999 | 32.82 | 0.0347999 | 0.0347999 | 0.0252 | 79537 |
| 1732310820 | 0.0262 | -0.0038 | -12.67 | 0.0252 | 0.0478 | 0.0252 | 48211 |
| 1732224420 | 0.03 | -0.0108 | -26.47 | 0.03 | 0.0478 | 0.03 | 4000 |
| 1732138020 | 0.0408 | 0.0108 | 36.00 | 0.0252 | 0.0408 | 0.0252 | 25050 |
| 1732051620 | 0.03 | -0.0098 | -24.62 | 0.0254 | 0.03 | 0.0254 | 1200 |
| 1731965220 | 0.0398 | 0.0048 | 13.71 | 0.0398 | 0.0398 | 0.0398 | 17000 |
| 1731705960 | 0.035 | -0.0138 | -28.28 | 0.0222 | 0.035 | 0.0222 | 1020 |
| 1731619560 | 0.0488 | 0.0132 | 37.08 | 0.046 | 0.0488 | 0.046 | 5000 |
| 1731533160 | 0.0356 | 0.0006 | 1.71 | 0.04 | 0.04 | 0.035 | 43500 |
| 1731446820 | 0.035 | -0.003 | -7.89 | 0.0376 | 0.0596 | 0.035 | 177386 |
| 1731360420 | 0.038 | 0.0004 | 1.06 | 0.0376 | 0.0458 | 0.0376 | 66137 |
| 1731101220 | 0.0376 | -0.0044 | -10.48 | 0.0374 | 0.0538 | 0.0374 | 378198 |
| 1731014760 | 0.042 | 0.001 | 2.44 | 0.044 | 0.045 | 0.042 | 90500 |
| 1730928360 | 0.041 | -0.0138 | -25.18 | 0.0548 | 0.0548 | 0.041 | 65500 |
| 1730841960 | 0.0548 | 0.0106 | 23.98 | 0.0598 | 0.0598 | 0.0548 | 1945 |
| 1730755560 | 0.0442 | -0.0146 | -24.83 | 0.06 | 0.061 | 0.0422 | 81185 |
| 1730496360 | 0.0588 | 0.002 | 3.52 | 0.0442 | 0.0588 | 0.0442 | 11114 |
| 1730409960 | 0.0568 | 0.0128 | 29.09 | 0.0578 | 0.0578 | 0.0568 | 1450 |
| 1730323560 | 0.044 | 0.0076 | 20.88 | 0.0422 | 0.0588 | 0.0422 | 112337 |
| 1730237160 | 0.0364 | -0.0026 | -6.67 | 0.0366 | 0.0502 | 0.0364 | 71350 |
| 1730150760 | 0.039 | -0.013 | -25.00 | 0.0364 | 0.055 | 0.0364 | 49888 |
| 1729888020 | 0.052 | 0.012 | 30.00 | 0.045 | 0.0582 | 0.0366 | 40675 |
| 1729801560 | 0.04 | 0 | 0.00 | 0.0586 | 0.0586 | 0.04 | 28000 |
| 1729715160 | 0.04 | -0.005 | -11.11 | 0.0488 | 0.0488 | 0.04 | 112072 |
| 1729628760 | 0.045 | -0.004 | -8.16 | 0.04 | 0.045 | 0.04 | 4550 |
| 1729542360 | 0.049 | 0.009 | 22.50 | 0.0497999 | 0.0582 | 0.0402 | 45400 |
| 1729283160 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 29220 |
| 1729196760 | 0.05 | 0.0002001 | 0.40 | 0.037 | 0.0618 | 0.0362 | 16193 |
| 1729110360 | 0.0497999 | 0.0093999 | 23.27 | 0.05 | 0.055 | 0.0352 | 67579 |
| 1729023960 | 0.0404 | 0.0002 | 0.50 | 0.0497999 | 0.0497999 | 0.0404 | 11380 |
| 1728937620 | 0.0402 | 0.007 | 21.08 | 0.04 | 0.0448 | 0.0302 | 39100 |
| 1728678360 | 0.0332 | -0.0216 | -39.42 | 0.04 | 0.049 | 0.0332 | 64000 |
| 1728591960 | 0.0548 | 0.0146 | 36.32 | 0.048 | 0.0548 | 0.048 | 22400 |
| 1728505560 | 0.0402 | -0.0098 | -19.60 | 0.0422 | 0.0582 | 0.0402 | 112160 |
| 1728419160 | 0.05 | -0.0118 | -19.09 | 0.0402 | 0.05 | 0.0402 | 3500 |
| 1728332760 | 0.0618 | 0.0128 | 26.12 | 0.054 | 0.0618 | 0.05 | 47060 |
| 1728073560 | 0.049 | 0.009 | 22.50 | 0.0218 | 0.049 | 0.0218 | 52610 |
| 1727987220 | 0.04 | -0.008 | -16.67 | 0.045 | 0.045 | 0.04 | 6631 |
| 1727900820 | 0.048 | 0.016 | 50.00 | 0.055 | 0.0596 | 0.0452 | 258800 |
| 1727814420 | 0.032 | -0.0478 | -59.90 | 0.0748 | 0.0752 | 0.032 | 23468 |
| 1727728020 | 0.0798 | -0.0002 | -0.25 | 0.0512 | 0.0798 | 0.0512 | 138100 |
| 1727468760 | 0.08 | 0.0052 | 6.95 | 0.08 | 0.08 | 0.05 | 24000 |
| 1727382360 | 0.0748 | 0.0296 | 65.49 | 0.0452 | 0.0898 | 0.0452 | 3713 |
| 1727295960 | 0.0452 | -0.0196 | -30.25 | 0.0452 | 0.0452 | 0.0452 | 1000 |
| 1727209560 | 0.0648 | 0.0048 | 8.00 | 0.0452 | 0.0648 | 0.0452 | 3410 |
| 1727123160 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1726864020 | 0.06 | 0.0002 | 0.33 | 0.0402 | 0.06 | 0.0402 | 1369 |
| 1726777560 | 0.0598 | -0.02 | -25.06 | 0.0454 | 0.0598 | 0.0454 | 2000 |
| 1726691220 | 0.0798 | 0.0346 | 76.55 | 0.0798 | 0.0798 | 0.0798 | 1000 |
| 1726604820 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
| 1726518420 | 0.0452 | 0 | 0.00 | 0.0858 | 0.0858 | 0.0452 | 10145 |
| 1726259160 | 0.0452 | 0 | 0.00 | 0.076 | 0.076 | 0.0452 | 3212 |
| 1726172760 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
| 1726086360 | 0.0452 | -0.0228 | -33.53 | 0.05 | 0.05 | 0.0452 | 2050 |
| 1725999960 | 0.068 | 0.0228 | 50.44 | 0.068 | 0.068 | 0.068 | 12000 |
| 1725913620 | 0.0452 | -0.0298 | -39.73 | 0.0452 | 0.0452 | 0.0452 | 100 |
| 1725654360 | 0.075 | 0.015 | 25.00 | 0.075 | 0.075 | 0.075 | 3840 |
| 1725567960 | 0.06 | 0.0090001 | 17.65 | 0.06 | 0.06 | 0.06 | 10000 |
| 1725481560 | 0.0509999 | -0.0022 | -4.14 | 0.0452 | 0.0509999 | 0.0452 | 7897 |
| 1725395160 | 0.0532 | 0.002 | 3.91 | 0.0452 | 0.0532 | 0.0452 | 20001 |
| 1725308760 | 0.0512 | 0.001 | 1.99 | 0.0858 | 0.0858 | 0.0502 | 1055 |
| 1725049560 | 0.0502 | -0.0166 | -24.85 | 0.0502 | 0.0502 | 0.0502 | 2199 |
| 1724963160 | 0.0668 | 0.0118 | 21.45 | 0.0668 | 0.0668 | 0.0668 | 2300 |
| 1724876820 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 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
