Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0085 | 21.7948717949 | 0.039 | 0.05 | 0.039 | 237805 | 0.04504211 | DE |
| 4 | 0.007 | 17.2839506173 | 0.0405 | 0.05 | 0.0345 | 96199 | 0.04393772 | DE |
| 12 | 0.0065 | 15.8536585366 | 0.041 | 0.0645 | 0.034 | 86302 | 0.04721701 | DE |
| 26 | 0.0045 | 10.4651162791 | 0.043 | 0.0645 | 0.0135 | 88370 | 0.03895551 | DE |
| 52 | -0.0111 | -18.9419795222 | 0.0586 | 0.0938 | 0.0135 | 132407 | 0.05196575 | DE |
| 156 | -0.0241 | -33.6592178771 | 0.0716 | 0.0938 | 0.0135 | 118392 | 0.05254788 | DE |
| 260 | -0.0241 | -33.6592178771 | 0.0716 | 0.0938 | 0.0135 | 118392 | 0.05254788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.046 | 0.001 | 2.22 | 0.0475 | 0.0485 | 0.046 | 100000 |
| 1732224420 | 0.045 | -0.004 | -8.16 | 0.0495 | 0.05 | 0.045 | 665081 |
| 1732138020 | 0.049 | 0.0025 | 5.38 | 0.045 | 0.049 | 0.044 | 138139 |
| 1732051620 | 0.0465 | 0.0065 | 16.25 | 0.044 | 0.0465 | 0.044 | 35000 |
| 1731965160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731705960 | 0.04 | -0.0065 | -13.98 | 0.039 | 0.04 | 0.039 | 113000 |
| 1731619560 | 0.0465 | 0 | 0.00 | 0.0425 | 0.0465 | 0.0425 | 21250 |
| 1731533160 | 0.0465 | 0.0015 | 3.33 | 0.0465 | 0.0465 | 0.0465 | 30000 |
| 1731446820 | 0.045 | 0.0045 | 11.11 | 0.045 | 0.045 | 0.045 | 10000 |
| 1731360420 | 0.0405 | -0.005 | -10.99 | 0.0425 | 0.0425 | 0.0405 | 63139 |
| 1731101220 | 0.0455 | -0.003 | -6.19 | 0.042 | 0.0455 | 0.042 | 82054 |
| 1731014760 | 0.0485 | 0.011 | 29.33 | 0.042 | 0.0495 | 0.042 | 146007 |
| 1730928360 | 0.0375 | -0.01 | -21.05 | 0.049 | 0.049 | 0.0354999 | 146532 |
| 1730841960 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1730755560 | 0.0475 | -0.002 | -4.04 | 0.0475 | 0.0475 | 0.0475 | 5450 |
| 1730496360 | 0.0495 | 0.015 | 43.48 | 0.045 | 0.0495 | 0.041 | 61000 |
| 1730409960 | 0.0345 | -0.006 | -14.81 | 0.0395 | 0.0405 | 0.0345 | 14999 |
| 1730323560 | 0.0405 | 0.006 | 17.39 | 0.0345 | 0.0405 | 0.0345 | 61429 |
| 1730237160 | 0.0345 | -0.0055 | -13.75 | 0.0345 | 0.0345 | 0.0345 | 55000 |
| 1730150760 | 0.04 | -0.0005 | -1.23 | 0.0465 | 0.0465 | 0.04 | 52500 |
| 1729888020 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 31000 |
| 1729801560 | 0.0405 | -0.004 | -8.99 | 0.0405 | 0.0405 | 0.0405 | 10000 |
| 1729715160 | 0.0445 | -0.005 | -10.10 | 0.0495 | 0.0495 | 0.0445 | 676 |
| 1729628760 | 0.0495 | 0.0035 | 7.61 | 0.042 | 0.0495 | 0.042 | 20000 |
| 1729542360 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.042 | 69500 |
| 1729283160 | 0.045 | -0.0045 | -9.09 | 0.0455 | 0.0455 | 0.0405 | 168000 |
| 1729196760 | 0.0495 | 0.0005 | 1.02 | 0.0485 | 0.0495 | 0.0485 | 96179 |
| 1729110360 | 0.049 | 0.001 | 2.08 | 0.0495 | 0.0495 | 0.049 | 33396 |
| 1729023960 | 0.048 | -0.0015 | -3.03 | 0.0495 | 0.0495 | 0.045 | 89692 |
| 1728937620 | 0.0495 | 0.0015 | 3.13 | 0.0495 | 0.0495 | 0.0495 | 22471 |
| 1728678360 | 0.048 | 0.002 | 4.35 | 0.045 | 0.048 | 0.045 | 110000 |
| 1728591960 | 0.046 | -0.0085 | -15.60 | 0.0495 | 0.0495 | 0.046 | 48000 |
| 1728505560 | 0.0545 | 0.0045 | 9.00 | 0.052 | 0.0545 | 0.052 | 20618 |
| 1728419160 | 0.05 | -0.003 | -5.66 | 0.053 | 0.053 | 0.05 | 8000 |
| 1728332760 | 0.053 | -0.0015 | -2.75 | 0.053 | 0.053 | 0.053 | 40000 |
| 1728073620 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1727987220 | 0.0545 | 0.001 | 1.87 | 0.0545 | 0.0545 | 0.0545 | 10204 |
| 1727900820 | 0.0535 | -0.0055 | -9.32 | 0.054 | 0.054 | 0.0535 | 31000 |
| 1727814420 | 0.059 | 0.0075 | 14.56 | 0.0515 | 0.059 | 0.0515 | 35000 |
| 1727728020 | 0.0515 | -0.0015 | -2.83 | 0.053 | 0.053 | 0.0515 | 58361 |
| 1727468760 | 0.053 | 0.007 | 15.22 | 0.0445 | 0.053 | 0.0445 | 32000 |
| 1727382360 | 0.046 | 0.002 | 4.55 | 0.0405 | 0.0525 | 0.0405 | 109330 |
| 1727295960 | 0.044 | -0.0005 | -1.12 | 0.044 | 0.044 | 0.0415 | 99444 |
| 1727209560 | 0.0445 | 0.0015001 | 3.49 | 0.0425 | 0.0445 | 0.042 | 78001 |
| 1727123160 | 0.0429999 | -0.007 | -14.00 | 0.0509999 | 0.0509999 | 0.0425 | 24637 |
| 1726864020 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 85000 |
| 1726777560 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 50000 |
| 1726691220 | 0.049 | 0.004 | 8.89 | 0.048 | 0.049 | 0.0465 | 168772 |
| 1726604820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1726518420 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4600 |
| 1726259160 | 0.045 | 0.003 | 7.14 | 0.0455 | 0.0455 | 0.045 | 99000 |
| 1726172760 | 0.042 | -0.0005 | -1.18 | 0.042 | 0.042 | 0.042 | 8000 |
| 1726086360 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1725999960 | 0.0425 | -0.0035 | -7.61 | 0.0425 | 0.0465 | 0.0425 | 79600 |
| 1725913620 | 0.046 | -0.0045 | -8.91 | 0.048 | 0.048 | 0.0455 | 127000 |
| 1725654360 | 0.0505 | -0.0085 | -14.41 | 0.057 | 0.058 | 0.05 | 235009 |
| 1725567960 | 0.059 | 0.009 | 18.00 | 0.06 | 0.0645 | 0.053 | 357657 |
| 1725481560 | 0.05 | 0.0085 | 20.48 | 0.042 | 0.05 | 0.0405 | 479620 |
| 1725395160 | 0.0415 | 0.0075 | 22.06 | 0.0385 | 0.0415 | 0.0385 | 15000 |
| 1725308760 | 0.034 | -0.004 | -10.53 | 0.0359999 | 0.0359999 | 0.034 | 60000 |
| 1725049560 | 0.038 | -0.0035 | -8.43 | 0.041 | 0.041 | 0.038 | 31250 |
| 1724963160 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1724876760 | 0.0415 | -0.0085 | -17.00 | 0.041 | 0.0415 | 0.041 | 21000 |
| 1724790420 | 0.05 | 0.02 | 66.67 | 0.039 | 0.05 | 0.039 | 113260 |
| 1724704020 | 0.03 | -0.0085 | -22.08 | 0.031 | 0.031 | 0.0265 | 152572 |
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
