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 | 0 | 0.0017 | 0.002 | 0.0013 | 1464318 | 0.00161693 | CS |
| 4 | -0.0034 | -66.6666666667 | 0.0051 | 0.00575 | 0.0012 | 3502214 | 0.00183406 | CS |
| 12 | -0.0098 | -85.2173913043 | 0.0115 | 0.0115 | 0.0012 | 1708911 | 0.00210397 | CS |
| 26 | -0.0081 | -82.6530612245 | 0.0098 | 0.016 | 0.0012 | 916977 | 0.00371014 | CS |
| 52 | -0.0086 | -83.4951456311 | 0.0103 | 0.016 | 0.0012 | 575967 | 0.00502576 | CS |
| 156 | -0.0113 | -86.9230769231 | 0.013 | 0.0316 | 0.0012 | 534650 | 0.00898954 | CS |
| 260 | -0.0012 | -41.3793103448 | 0.0029 | 0.033 | 0.0012 | 618463 | 0.00942287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1732660140 | 0.0017 | 0.0001 | 6.25 | 0.0014 | 0.0017 | 0.0014 | 551189 |
| 1732573560 | 0.0016 | -0.0002 | -11.11 | 0.0019 | 0.002 | 0.0016 | 1142148 |
| 1732314000 | 0.0018 | -0.0001 | -5.26 | 0.0018 | 0.0018 | 0.0018 | 87631 |
| 1732227900 | 0.0019 | 0.0003 | 18.75 | 0.00175 | 0.0019 | 0.0016 | 171000 |
| 1732141740 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.00195 | 0.0013 | 5369624 |
| 1732054800 | 0.0017 | -0.0003 | -15.00 | 0.0017 | 0.0017 | 0.0017 | 20000 |
| 1731968640 | 0.002 | 5.0E-5 | 2.56 | 0.0021 | 0.0021 | 0.002 | 115000 |
| 1731709260 | 0.00195 | 0 | 0.00 | 0.0022 | 0.0022 | 0.00195 | 200000 |
| 1731622800 | 0.00195 | -5.0E-5 | -2.50 | 0.0022 | 0.0022 | 0.00195 | 120000 |
| 1731536760 | 0.002 | -0.0004 | -16.67 | 0.002 | 0.002 | 0.002 | 350 |
| 1731450480 | 0.0023999 | 0.0007499 | 45.45 | 0.0023999 | 0.0023999 | 0.0023999 | 100000 |
| 1731363600 | 0.00165 | -0.00075 | -31.25 | 0.002 | 0.002 | 0.00165 | 669522 |
| 1731104400 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0016 | 287979 |
| 1731018540 | 0.0023999 | 0.0002999 | 14.28 | 0.0023 | 0.0023999 | 0.00205 | 1784550 |
| 1730931600 | 0.0021 | 0.0003 | 16.67 | 0.0018 | 0.00215 | 0.0018 | 3736011 |
| 1730845680 | 0.0018 | -0.0039 | -68.42 | 0.0057 | 0.0057 | 0.0011999 | 44932628 |
| 1730755500 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1730496300 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1730409900 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1730323500 | 0.0057 | 0.0007 | 14.00 | 0.0051 | 0.00575 | 0.0051 | 250000 |
| 1730237280 | 0.005 | -0.00075 | -13.04 | 0.0057 | 0.0059 | 0.005 | 416300 |
| 1730150760 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1729891560 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1729805160 | 0.00575 | -5.0E-5 | -0.86 | 0.0057999 | 0.0057999 | 0.0051 | 60000 |
| 1729718940 | 0.0057999 | -0.000425 | -6.83 | 0.006 | 0.006 | 0.0057999 | 100016 |
| 1729632000 | 0.0062249 | 0 | 0.00 | 0.0062249 | 0.0062249 | 0.0062249 | 0 |
| 1729545600 | 0.0062249 | 0 | 0.00 | 0.0062249 | 0.0062249 | 0.0062249 | 0 |
| 1729286400 | 0.0062249 | -0.000275 | -4.23 | 0.0063749 | 0.0063749 | 0.0062249 | 460000 |
| 1729200000 | 0.0065 | 0.0004 | 6.56 | 0.0065 | 0.0067 | 0.006 | 1074903 |
| 1729113960 | 0.0061 | -0.000775 | -11.27 | 0.0065 | 0.0065 | 0.006 | 408500 |
| 1729027680 | 0.006875 | -0.001275 | -15.64 | 0.0068 | 0.007 | 0.0066 | 437000 |
| 1728940980 | 0.0081499 | 0 | 0.00 | 0.0081499 | 0.0081499 | 0.0081499 | 0 |
| 1728681780 | 0.0081499 | 0 | 0.00 | 0.0081499 | 0.0081499 | 0.0081499 | 0 |
| 1728595380 | 0.0081499 | 0 | 0.00 | 0.0081499 | 0.0081499 | 0.0081499 | 0 |
| 1728508980 | 0.0081499 | 0 | 0.00 | 0.0081499 | 0.0081499 | 0.0081499 | 0 |
| 1728422580 | 0.0081499 | 0.0013499 | 19.85 | 0.0081499 | 0.0081499 | 0.0081499 | 1000 |
| 1728336000 | 0.0068 | -0.003 | -30.61 | 0.0068 | 0.0068 | 0.006764 | 155000 |
| 1728077160 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1727990760 | 0.0098 | 0.0034 | 53.13 | 0.0068 | 0.0098 | 0.0068 | 2015 |
| 1727904600 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727818200 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727731800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727472600 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727386200 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 50 |
| 1727299740 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727213340 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1727126940 | 0.0064 | 0.0003 | 4.92 | 0.0064 | 0.0064 | 0.0064 | 20010 |
| 1726867620 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1726781220 | 0.0061 | -0.0014 | -18.67 | 0.0061 | 0.0061 | 0.0061 | 100000 |
| 1726694640 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1726608240 | 0.0075 | -0.0023 | -23.47 | 0.0075 | 0.0075 | 0.0075 | 74000 |
| 1726521720 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 5306 |
| 1726262940 | 0.0098 | 0.0023 | 30.67 | 0.0075 | 0.0098 | 0.0071 | 62486 |
| 1726176360 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1726089960 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1726003560 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1725917160 | 0.0075 | 0.0001 | 1.35 | 0.008445 | 0.008445 | 0.0075 | 25500 |
| 1725658020 | 0.0074 | -0.0013 | -14.94 | 0.011 | 0.011 | 0.0074 | 30000 |
| 1725571440 | 0.0087 | 0.001 | 12.99 | 0.00944 | 0.00944 | 0.0087 | 30000 |
| 1725485040 | 0.0077 | -0.0041 | -34.75 | 0.0115 | 0.0115 | 0.0076 | 230000 |
| 1725398880 | 0.0118 | 0.0018 | 18.00 | 0.0119 | 0.0119 | 0.00965 | 41000 |
| 1725053340 | 0.01 | 0.0001 | 1.01 | 0.0095 | 0.012 | 0.0095 | 274200 |
| 1724966880 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1724880480 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 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
