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 | 0.00465 | 3.87177352206 | 0.1201 | 0.1495 | 0.103 | 16843 | 0.14413036 | CS |
| 4 | 0.04085 | 48.6889153754 | 0.0839 | 0.165 | 0.0551 | 38825 | 0.13397378 | CS |
| 12 | 0.08475 | 211.875 | 0.04 | 0.165 | 0.035 | 31150 | 0.09955415 | CS |
| 26 | 0.105425 | 545.53686934 | 0.019325 | 0.165 | 0.014 | 29587 | 0.07762132 | CS |
| 52 | 0.10335 | 482.943925234 | 0.0214 | 0.165 | 0.014 | 28008 | 0.06809869 | CS |
| 156 | -0.11415 | -47.781498535 | 0.2389 | 0.2389 | 0.014 | 27266 | 0.0837333 | CS |
| 260 | 0.11705 | 1520.12987013 | 0.0077 | 0.71 | 0.0035 | 48828 | 0.17629251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.12475 | -0.01785 | -12.52 | 0.12745 | 0.12745 | 0.1121 | 11300 |
| 1732227900 | 0.1426 | 0.0076 | 5.63 | 0.106 | 0.1429 | 0.106 | 18900 |
| 1732141740 | 0.135 | -0.0129 | -8.72 | 0.1429 | 0.1429999 | 0.135 | 6100 |
| 1732054800 | 0.1479 | -0.000625 | -0.42 | 0.1495 | 0.1495 | 0.103 | 53589 |
| 1731968640 | 0.148525 | 0.028425 | 23.67 | 0.1411 | 0.148525 | 0.1411 | 628 |
| 1731709260 | 0.1201 | -0.0109 | -8.32 | 0.1201 | 0.1201 | 0.1201 | 5000 |
| 1731622800 | 0.131 | -0.0142 | -9.78 | 0.1468 | 0.165 | 0.131 | 57234 |
| 1731536760 | 0.1452 | 0.011475 | 8.58 | 0.13 | 0.1469 | 0.1251 | 51722 |
| 1731450480 | 0.133725 | 0.022725 | 20.47 | 0.103 | 0.14 | 0.103 | 31800 |
| 1731363600 | 0.111 | -0.009 | -7.50 | 0.1175 | 0.14 | 0.11 | 17000 |
| 1731104400 | 0.12 | -0.01 | -7.69 | 0.105 | 0.12 | 0.1 | 39350 |
| 1731018540 | 0.13 | -0.00612 | -4.50 | 0.1404 | 0.1598999 | 0.055512 | 109940 |
| 1730931600 | 0.13612 | -0.02388 | -14.93 | 0.135 | 0.16 | 0.125 | 45560 |
| 1730845680 | 0.16 | 0.068232 | 74.35 | 0.08635 | 0.16084 | 0.0818 | 52831 |
| 1730759160 | 0.091768 | -0.037076 | -28.78 | 0.12205 | 0.1356 | 0.091768 | 7245 |
| 1730496420 | 0.1288439 | -0.031156 | -19.47 | 0.16 | 0.16 | 0.0551 | 60285 |
| 1730409780 | 0.16 | 0.0353 | 28.31 | 0.12 | 0.16 | 0.1075 | 71400 |
| 1730323500 | 0.1247 | 0.045675 | 57.80 | 0.0869999 | 0.1247 | 0.0869999 | 69506 |
| 1730237280 | 0.079025 | -0.005975 | -7.03 | 0.07525 | 0.079025 | 0.07525 | 2200 |
| 1730150700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729891500 | 0.085 | -0.015 | -15.00 | 0.0839 | 0.1175 | 0.0839 | 37390 |
| 1729805340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729718940 | 0.1 | 0 | 0.00 | 0.092525 | 0.1286 | 0.092525 | 2900 |
| 1729632300 | 0.1 | -0.0011 | -1.09 | 0.0911 | 0.1 | 0.0911 | 10910 |
| 1729545600 | 0.1011 | 0.01715 | 20.43 | 0.062825 | 0.1011 | 0.062825 | 92472 |
| 1729286400 | 0.08395 | 5.0E-5 | 0.06 | 0.083 | 0.08395 | 0.066675 | 25510 |
| 1729200000 | 0.0839 | 0.00852 | 11.30 | 0.072 | 0.0839 | 0.05945 | 40274 |
| 1729113960 | 0.07538 | 0.00558 | 7.99 | 0.09 | 0.09 | 0.0555 | 1160 |
| 1729027620 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1728941220 | 0.0698 | 0.0108 | 18.31 | 0.062625 | 0.0698 | 0.05892 | 10000 |
| 1728681900 | 0.059 | -0.0109 | -15.59 | 0.055625 | 0.059 | 0.045 | 12000 |
| 1728595560 | 0.0699 | -0.0001 | -0.14 | 0.0699 | 0.0699 | 0.0699 | 500 |
| 1728508800 | 0.07 | 0.03025 | 76.10 | 0.0445 | 0.084 | 0.044 | 40093 |
| 1728422400 | 0.03975 | 0 | 0.00 | 0.03975 | 0.03975 | 0.03975 | 0 |
| 1728336000 | 0.03975 | 0.00375 | 10.42 | 0.037375 | 0.03975 | 0.035 | 10260 |
| 1728076800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1727990400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1727904000 | 0.036 | -0.01292 | -26.41 | 0.0455 | 0.05 | 0.035 | 83367 |
| 1727817780 | 0.04892 | 0 | 0.00 | 0.04892 | 0.04892 | 0.04892 | 0 |
| 1727731380 | 0.04892 | 0.00792 | 19.32 | 0.0432499 | 0.04892 | 0.0432499 | 10500 |
| 1727472000 | 0.041 | -0.00225 | -5.20 | 0.04549 | 0.04549 | 0.041 | 20000 |
| 1727386200 | 0.0432499 | 0 | 0.00 | 0.0432499 | 0.0432499 | 0.0432499 | 0 |
| 1727299200 | 0.0432499 | 0.0022499 | 5.49 | 0.0432499 | 0.0432499 | 0.0432499 | 13000 |
| 1727213340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1727126940 | 0.041 | -0.00375 | -8.38 | 0.041 | 0.041 | 0.041 | 25833 |
| 1726867200 | 0.04475 | -0.00915 | -16.98 | 0.0485 | 0.0485 | 0.0415 | 24503 |
| 1726781340 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1726694940 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1726608540 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1726522140 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1726262940 | 0.0539 | 0.0014 | 2.67 | 0.05225 | 0.055635 | 0.05225 | 55586 |
| 1726176540 | 0.0525 | 0.003 | 6.06 | 0.0525 | 0.0525 | 0.0525 | 11000 |
| 1726089960 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1726003560 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1725917160 | 0.0495 | 0.0034 | 7.38 | 0.0495 | 0.0495 | 0.0495 | 2000 |
| 1725658020 | 0.0461 | 0.00085 | 1.88 | 0.04525 | 0.0461 | 0.04525 | 20675 |
| 1725571440 | 0.04525 | 0.00625 | 16.03 | 0.043625 | 0.04824 | 0.043625 | 15000 |
| 1725485040 | 0.039 | -0.00225 | -5.45 | 0.04 | 0.0425 | 0.039 | 35000 |
| 1725398880 | 0.04125 | 0.00185 | 4.70 | 0.04 | 0.0499 | 0.04 | 70366 |
| 1725053280 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724966880 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724880480 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724794080 | 0.0394 | 0.00265 | 7.21 | 0.03875 | 0.0394 | 0.03875 | 3500 |
| 1724707740 | 0.03675 | -0.00705 | -16.10 | 0.03675 | 0.03675 | 0.03675 | 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
