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 | -0.0445 | -26.5671641791 | 0.1675 | 0.179 | 0.105 | 355382 | 0.13983414 | CS |
| 4 | 0.089 | 261.764705882 | 0.034 | 0.287 | 0.0225 | 1202314 | 0.13516822 | CS |
| 12 | 0.0632 | 105.685618729 | 0.0598 | 0.287 | 0.02075 | 514557 | 0.11506513 | CS |
| 26 | 0.04275 | 53.2710280374 | 0.08025 | 0.287 | 0.02075 | 357614 | 0.10172929 | CS |
| 52 | -0.117 | -48.75 | 0.24 | 0.44 | 0.02075 | 242623 | 0.11868498 | CS |
| 156 | -5.887 | -97.9534109817 | 6.01 | 6.99 | 0.02075 | 99746 | 0.18510352 | CS |
| 260 | -0.027 | -18 | 0.15 | 46.5 | 0.02075 | 91028 | 0.67983232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.123 | -0.006 | -4.65 | 0.13 | 0.13 | 0.105 | 769167 |
| 1732227900 | 0.129 | 0 | 0.00 | 0.129 | 0.15 | 0.115 | 792940 |
| 1732141740 | 0.129 | -0.015665 | -10.83 | 0.1403 | 0.15 | 0.1201 | 158920 |
| 1732054800 | 0.1446649 | -0.000735 | -0.51 | 0.155 | 0.155 | 0.135 | 204364 |
| 1731968640 | 0.1454 | -0.0245 | -14.42 | 0.1575 | 0.1787999 | 0.1301 | 381069 |
| 1731709260 | 0.1699 | -0.0101 | -5.61 | 0.1675 | 0.179 | 0.15 | 239619 |
| 1731622800 | 0.18 | 0.01344 | 8.07 | 0.159 | 0.18 | 0.1337 | 597882 |
| 1731536760 | 0.16656 | -0.05344 | -24.29 | 0.2464 | 0.249 | 0.16 | 1858059 |
| 1731450480 | 0.22 | 0.004 | 1.85 | 0.225 | 0.287 | 0.171 | 1594689 |
| 1731363600 | 0.216 | 0.017 | 8.54 | 0.2025 | 0.264 | 0.156 | 2919075 |
| 1731104400 | 0.199 | 0.0591 | 42.24 | 0.14 | 0.225 | 0.1301 | 2738663 |
| 1731018540 | 0.1399 | 0.0299 | 27.18 | 0.1734999 | 0.198 | 0.1024999 | 4355832 |
| 1730931600 | 0.11 | 0.057 | 107.55 | 0.0547 | 0.127 | 0.0461 | 2019736 |
| 1730845680 | 0.053 | 0.008 | 17.78 | 0.04255 | 0.0545 | 0.0406 | 1345542 |
| 1730759160 | 0.045 | 0.01555 | 52.80 | 0.03 | 0.049 | 0.0278 | 1321910 |
| 1730496420 | 0.02945 | 0.00345 | 13.27 | 0.025 | 0.03 | 0.0225 | 735407 |
| 1730409780 | 0.026 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 55888 |
| 1730323500 | 0.026 | -0.001 | -3.70 | 0.0323 | 0.0323 | 0.026 | 629842 |
| 1730237280 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.025195 | 166075 |
| 1730150880 | 0.026 | -0.0065 | -20.00 | 0.03365 | 0.03365 | 0.02275 | 1645377 |
| 1729891500 | 0.0325 | -0.0038 | -10.47 | 0.034 | 0.03425 | 0.0301 | 285393 |
| 1729805160 | 0.0363 | 0.0027 | 8.04 | 0.0337 | 0.0388 | 0.0331 | 375576 |
| 1729718940 | 0.0336 | -0.0028 | -7.69 | 0.03815 | 0.039815 | 0.0335 | 160914 |
| 1729632300 | 0.0364 | 0.001075 | 3.04 | 0.0356 | 0.0425 | 0.0309 | 927502 |
| 1729545600 | 0.035325 | -0.000375 | -1.05 | 0.0357 | 0.0357 | 0.0301 | 98824 |
| 1729286400 | 0.0357 | 0.0058 | 19.40 | 0.03 | 0.0357 | 0.0258 | 185645 |
| 1729200000 | 0.0299 | 0.00303 | 11.28 | 0.025 | 0.03 | 0.025 | 118130 |
| 1729113960 | 0.02687 | -0.00078 | -2.82 | 0.0263 | 0.0288 | 0.025 | 109188 |
| 1729027680 | 0.02765 | -0.00835 | -23.19 | 0.036 | 0.036 | 0.0261 | 180939 |
| 1728941220 | 0.036 | 0.00926 | 34.63 | 0.0278 | 0.038 | 0.0277 | 408295 |
| 1728681900 | 0.02674 | -0.01234 | -31.58 | 0.0335 | 0.035 | 0.02075 | 953918 |
| 1728595560 | 0.0390799 | -0.00092 | -2.30 | 0.0309 | 0.039515 | 0.0309 | 174236 |
| 1728508800 | 0.04 | 0.0002 | 0.50 | 0.0363 | 0.04 | 0.035 | 38364 |
| 1728422580 | 0.0398 | -0.0002 | -0.50 | 0.044 | 0.044 | 0.038 | 19244 |
| 1728336000 | 0.04 | -0.0025 | -5.88 | 0.044 | 0.044 | 0.038 | 53875 |
| 1728077220 | 0.0425 | 0.00485 | 12.88 | 0.039 | 0.0425 | 0.0363 | 50511 |
| 1727990760 | 0.03765 | -0.0031 | -7.61 | 0.039 | 0.039 | 0.0363 | 81858 |
| 1727904000 | 0.04075 | 0.000215 | 0.53 | 0.04075 | 0.044 | 0.039 | 73552 |
| 1727818140 | 0.040535 | -0.003935 | -8.85 | 0.0406 | 0.0449 | 0.04 | 25900 |
| 1727731380 | 0.04447 | -0.00053 | -1.18 | 0.0497 | 0.0497 | 0.03805 | 257790 |
| 1727472000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.041 | 56702 |
| 1727386200 | 0.045 | 0.0004 | 0.90 | 0.04412 | 0.045 | 0.041 | 156200 |
| 1727299200 | 0.0446 | -0.0004 | -0.89 | 0.0411 | 0.0448 | 0.041 | 85613 |
| 1727212800 | 0.045 | 0.002025 | 4.71 | 0.0499 | 0.05 | 0.0411 | 423268 |
| 1727126940 | 0.042975 | -0.001615 | -3.62 | 0.046 | 0.046 | 0.042 | 47338 |
| 1726867200 | 0.04459 | 0.001615 | 3.76 | 0.0425 | 0.0446999 | 0.0425 | 20400 |
| 1726781220 | 0.042975 | -0.000625 | -1.43 | 0.0425 | 0.044105 | 0.0425 | 26767 |
| 1726694460 | 0.0436 | 0.001 | 2.35 | 0.045 | 0.045 | 0.0436 | 117122 |
| 1726608240 | 0.0426 | -0.0067 | -13.59 | 0.04714 | 0.0475 | 0.0405 | 45903 |
| 1726521720 | 0.0492999 | 0.0017499 | 3.68 | 0.0495 | 0.0495 | 0.0456 | 69506 |
| 1726262940 | 0.04755 | 0.00299 | 6.71 | 0.0495 | 0.0495 | 0.044755 | 185073 |
| 1726176540 | 0.04456 | -0.00084 | -1.85 | 0.059 | 0.059 | 0.0443 | 116811 |
| 1726090140 | 0.0454 | -0.0046 | -9.20 | 0.05 | 0.05 | 0.04466 | 41318 |
| 1726003500 | 0.05 | 0.0025 | 5.26 | 0.047 | 0.05 | 0.045 | 36548 |
| 1725917160 | 0.0475 | -0.00231 | -4.64 | 0.0475 | 0.055 | 0.045 | 42349 |
| 1725658020 | 0.04981 | -0.004655 | -8.55 | 0.055 | 0.055 | 0.044 | 166873 |
| 1725571440 | 0.054465 | 0.002965 | 5.76 | 0.0529 | 0.054465 | 0.05 | 92261 |
| 1725485040 | 0.0515 | -0.0078 | -13.15 | 0.0542 | 0.0593 | 0.0509999 | 111864 |
| 1725398880 | 0.0593 | -0.0005 | -0.84 | 0.0553 | 0.0598 | 0.055 | 84593 |
| 1725053340 | 0.0598 | 0.0027 | 4.73 | 0.0598 | 0.0598 | 0.0553 | 91800 |
| 1724966400 | 0.0571 | -0.0029 | -4.83 | 0.05775 | 0.06 | 0.0553 | 124500 |
| 1724880360 | 0.06 | 0 | 0.00 | 0.0551 | 0.06 | 0.055 | 260479 |
| 1724794080 | 0.06 | 0 | 0.00 | 0.0553 | 0.06 | 0.0551 | 56775 |
| 1724707740 | 0.06 | -0.004 | -6.25 | 0.06156 | 0.06156 | 0.055 | 80243 |
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
