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 | -0.004 | -4.49438202247 | 0.089 | 0.1 | 0.0811 | 19030 | 0.085 | CS |
| 4 | 0.005 | 6.25 | 0.08 | 0.1 | 0.071 | 27163 | 0.08473876 | CS |
| 12 | -0.00477 | -5.31357914671 | 0.08977 | 0.1313 | 0.0602 | 32184 | 0.07699905 | CS |
| 26 | -0.045 | -34.6153846154 | 0.13 | 0.1313 | 0.0602 | 25804 | 0.08344805 | CS |
| 52 | -0.055 | -39.2857142857 | 0.14 | 0.14985 | 0.0602 | 17579 | 0.08803349 | CS |
| 156 | -0.095 | -52.7777777778 | 0.18 | 0.3 | 0.0602 | 24091 | 0.15647935 | CS |
| 260 | -0.0976 | -53.4501642935 | 0.1826 | 0.3 | 0.057 | 23298 | 0.16244739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2300 |
| 1732228140 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732141740 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 100 |
| 1732055040 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1731968640 | 0.085 | -0.013 | -13.27 | 0.089 | 0.1 | 0.0811 | 54691 |
| 1731709260 | 0.098 | 0 | 0.00 | 0.08 | 0.098 | 0.0775 | 50880 |
| 1731622800 | 0.098 | 0.0270001 | 38.03 | 0.098 | 0.098 | 0.098 | 10000 |
| 1731536880 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1731450480 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 118 |
| 1731363600 | 0.0709999 | -0.009 | -11.25 | 0.077725 | 0.077725 | 0.0709999 | 300 |
| 1731104400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 180 |
| 1731018000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730931600 | 0.08 | -0.018 | -18.37 | 0.085 | 0.085 | 0.08 | 131598 |
| 1730841780 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1730755380 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1730496180 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1730409780 | 0.098 | 0.00805 | 8.95 | 0.096175 | 0.098 | 0.096175 | 9000 |
| 1730323500 | 0.08995 | 0.00995 | 12.44 | 0.08995 | 0.08995 | 0.08995 | 510 |
| 1730237280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 66275 |
| 1730150760 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729891560 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729805160 | 0.08 | 0.00815 | 11.34 | 0.079 | 0.08 | 0.079 | 58575 |
| 1729718700 | 0.07185 | 0 | 0.00 | 0.07185 | 0.07185 | 0.07185 | 0 |
| 1729632300 | 0.07185 | 0.0018 | 2.57 | 0.07185 | 0.07185 | 0.07185 | 5000 |
| 1729545600 | 0.07005 | 0 | 0.00 | 0.07005 | 0.07005 | 0.07005 | 0 |
| 1729286400 | 0.07005 | -0.00985 | -12.33 | 0.07005 | 0.07005 | 0.07005 | 313 |
| 1729200000 | 0.0799 | 0.0024 | 3.10 | 0.0799 | 0.0799 | 0.0799 | 5000 |
| 1729114020 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1729027620 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1728941220 | 0.0775 | 0.0075 | 10.71 | 0.0602 | 0.0775 | 0.0602 | 23000 |
| 1728681600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728595200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728508800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.0602 | 135200 |
| 1728422400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728336000 | 0.075 | 0.005 | 7.14 | 0.07875 | 0.07875 | 0.075 | 1150 |
| 1728077160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727990760 | 0.07 | -0.00875 | -11.11 | 0.075 | 0.075 | 0.07 | 231000 |
| 1727904600 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727818200 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727731800 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727472600 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727386200 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727299200 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727212800 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1727126400 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1726867200 | 0.07875 | 0.00375 | 5.00 | 0.07875 | 0.07875 | 0.07875 | 300 |
| 1726780860 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1726694460 | 0.075 | -0.00305 | -3.91 | 0.0761 | 0.0761 | 0.075 | 34360 |
| 1726608540 | 0.07805 | 0 | 0.00 | 0.07805 | 0.07805 | 0.07805 | 0 |
| 1726522140 | 0.07805 | 0 | 0.00 | 0.07805 | 0.07805 | 0.07805 | 0 |
| 1726262940 | 0.07805 | -0.01145 | -12.79 | 0.08 | 0.08 | 0.07805 | 529 |
| 1726176540 | 0.0895 | 0.0095 | 11.88 | 0.0895 | 0.0895 | 0.0895 | 7600 |
| 1726089900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726003500 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 9000 |
| 1725917160 | 0.075 | -0.0004 | -0.53 | 0.1313 | 0.1313 | 0.075 | 93460 |
| 1725658020 | 0.0754 | -0.01437 | -16.01 | 0.11265 | 0.11265 | 0.0754 | 2500 |
| 1725571680 | 0.08977 | 0 | 0.00 | 0.08977 | 0.08977 | 0.08977 | 0 |
| 1725485280 | 0.08977 | 0 | 0.00 | 0.08977 | 0.08977 | 0.08977 | 0 |
| 1725398880 | 0.08977 | -0.00075 | -0.83 | 0.08977 | 0.08977 | 0.08977 | 400 |
| 1725052800 | 0.09052 | 0 | 0.00 | 0.09052 | 0.09052 | 0.09052 | 0 |
| 1724966400 | 0.09052 | 0.00052 | 0.58 | 0.09052 | 0.09052 | 0.09052 | 1000 |
| 1724880360 | 0.09 | -0.00865 | -8.77 | 0.09 | 0.09 | 0.09 | 2000 |
| 1724794080 | 0.09865 | -0.01125 | -10.24 | 0.103725 | 0.103725 | 0.09865 | 86528 |
| 1724707740 | 0.1099 | 0.0339 | 44.61 | 0.0826 | 0.1099 | 0.0826 | 55055 |
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
