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 | 0.012 | 22.2222222222 | 0.054 | 0.066 | 0.052 | 67722 | 0.05474601 | DE |
| 4 | 0.0215 | 48.3146067416 | 0.0445 | 0.066 | 0.0395 | 33396 | 0.05080692 | DE |
| 12 | 0.013 | 24.5283018868 | 0.053 | 0.066 | 0.0395 | 24409 | 0.04961322 | DE |
| 26 | 0.0175 | 36.0824742268 | 0.0485 | 0.066 | 0.0354999 | 19543 | 0.04752507 | DE |
| 52 | -0.001 | -1.49253731343 | 0.067 | 0.079 | 0.0354999 | 17557 | 0.05213022 | DE |
| 156 | 0.006 | 10 | 0.06 | 0.087 | 0.0354999 | 18600 | 0.05532298 | DE |
| 260 | 0.006 | 10 | 0.06 | 0.087 | 0.0354999 | 18600 | 0.05532298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.058 | 0.006 | 11.54 | 0.058 | 0.058 | 0.058 | 62922 |
| 1742938020 | 0.052 | -0.0015 | -2.80 | 0.0575 | 0.0575 | 0.052 | 20000 |
| 1742851620 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1742592420 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1742506020 | 0.0535 | 0 | 0.00 | 0.054 | 0.054 | 0.0535 | 120245 |
| 1742419620 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 1000 |
| 1742333220 | 0.0535 | 0.005 | 10.31 | 0.0535 | 0.0535 | 0.0505 | 90500 |
| 1742246820 | 0.0485 | 0.006 | 14.12 | 0.0485 | 0.0485 | 0.0485 | 1000 |
| 1741987620 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1741901220 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1741814820 | 0.0425 | -0.0005 | -1.16 | 0.0425 | 0.0425 | 0.0425 | 700 |
| 1741728420 | 0.0429999 | -0.004 | -8.51 | 0.0395 | 0.0429999 | 0.0395 | 25656 |
| 1741642020 | 0.047 | 0.007 | 17.50 | 0.047 | 0.047 | 0.047 | 700 |
| 1741382820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741296420 | 0.04 | -0.0025 | -5.88 | 0.0425 | 0.0425 | 0.04 | 75000 |
| 1741210020 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1741123620 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1741037220 | 0.0425 | -0.002 | -4.49 | 0.0425 | 0.0425 | 0.0425 | 3000 |
| 1740778020 | 0.0445 | -0.0125 | -21.93 | 0.0445 | 0.0445 | 0.0445 | 30 |
| 1740691620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1740605220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1740518820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1740432420 | 0.057 | 0.0060001 | 11.76 | 0.057 | 0.057 | 0.057 | 5500 |
| 1740173220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740086820 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740000420 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739914020 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739827620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739568420 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739482020 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739395620 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 29528 |
| 1739309220 | 0.05 | 0.005 | 11.11 | 0.0509999 | 0.0509999 | 0.05 | 28381 |
| 1739222820 | 0.045 | -0.0045 | -9.09 | 0.0465 | 0.0465 | 0.0415 | 49381 |
| 1738963620 | 0.0495 | 0.0065001 | 15.12 | 0.0495 | 0.0495 | 0.0495 | 5000 |
| 1738877220 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1738790820 | 0.0429999 | -0.0025 | -5.49 | 0.0429999 | 0.0429999 | 0.0429999 | 33861 |
| 1738704420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1738618020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1738358820 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1738272420 | 0.0455 | -0.0035 | -7.14 | 0.0455 | 0.0455 | 0.0455 | 7400 |
| 1738186020 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1738099620 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1738013220 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1737754020 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1737667620 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1737581220 | 0.049 | 0.0025 | 5.38 | 0.049 | 0.049 | 0.049 | 5050 |
| 1737494820 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1737408420 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1737149220 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1737062820 | 0.0465 | 0.0045 | 10.71 | 0.0465 | 0.0465 | 0.0465 | 2700 |
| 1736976420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736890020 | 0.042 | -0.004 | -8.70 | 0.042 | 0.042 | 0.042 | 4750 |
| 1736803620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736544420 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736458020 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736371620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736285220 | 0.046 | -0.0015 | -3.16 | 0.0445 | 0.046 | 0.0445 | 8000 |
| 1736198820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1735939620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1735853220 | 0.0475 | 0.0075 | 18.75 | 0.053 | 0.053 | 0.0475 | 5500 |
| 1735594020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735334820 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.04 | 10000 |
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
