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 | -0.0001 | -12.5 | 0.0008 | 0.00085 | 0.0007 | 140955 | 0.00084995 | CS |
| 4 | -0.00039 | -35.7798165138 | 0.00109 | 0.0013 | 0.0007 | 220526 | 0.00103356 | CS |
| 12 | -0.0002 | -22.2222222222 | 0.0009 | 0.0013 | 0.0007 | 267671 | 0.00096097 | CS |
| 26 | -0.00086 | -55.1282051282 | 0.00156 | 0.0022 | 0.0007 | 451507 | 0.00122172 | CS |
| 52 | -0.00015 | -17.6470588235 | 0.00085 | 0.0023 | 0.0003 | 939589 | 0.00145117 | CS |
| 156 | -0.0029 | -80.5555555556 | 0.0036 | 0.00375 | 0.0003 | 817963 | 0.00143542 | CS |
| 260 | -0.01225 | -94.5945945946 | 0.01295 | 0.0253 | 0.0003 | 1363356 | 0.00565222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1732227900 | 0.0007 | -0.00015 | -17.65 | 0.0007 | 0.0007 | 0.0007 | 100 |
| 1732141740 | 0.00085 | -0.00015 | -15.00 | 0.0008 | 0.00085 | 0.0007 | 281809 |
| 1732054800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1731968400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1731709200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1731622800 | 0.001 | 0 | 0.00 | 0.0007 | 0.001 | 0.0007 | 532100 |
| 1731536760 | 0.001 | -0.0003 | -23.08 | 0.001 | 0.001 | 0.001 | 525 |
| 1731450480 | 0.0013 | 0 | 0.00 | 0.0007 | 0.0013 | 0.0007 | 25500 |
| 1731363600 | 0.0013 | 0.0003 | 30.00 | 0.00085 | 0.0013 | 0.0007 | 597333 |
| 1731104400 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.001 | 0.001 | 1000000 |
| 1731018000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1730931600 | 0.0007 | -0.00015 | -17.65 | 0.0007 | 0.00084 | 0.0007 | 144444 |
| 1730845680 | 0.00085 | 5.0E-5 | 6.25 | 0.00085 | 0.00085 | 0.00085 | 10000 |
| 1730759160 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 10000 |
| 1730496180 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1730409780 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 10000 |
| 1730323500 | 0.0008 | -0.0002 | -20.00 | 0.00109 | 0.00109 | 0.0008 | 34500 |
| 1730237160 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730150760 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1729891560 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1729805160 | 0.001 | 0.00015 | 17.65 | 0.0009 | 0.0011 | 0.0009 | 411000 |
| 1729718940 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.00085 | 380750 |
| 1729632000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729545600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 2000 |
| 1729286400 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729200000 | 0.0008 | -0.0002 | -20.00 | 0.0008 | 0.0008 | 0.0008 | 850 |
| 1729114020 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1729027620 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1728941220 | 0.001 | 0.0001 | 11.11 | 0.0008 | 0.001 | 0.0008 | 1637000 |
| 1728681960 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728595560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728509160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728422760 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728336360 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728077160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727990760 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 500000 |
| 1727904000 | 0.0009 | 1.2E-5 | 1.35 | 0.0009 | 0.0009 | 0.0009 | 500000 |
| 1727818140 | 0.000888 | -1.2E-5 | -1.33 | 0.000888 | 0.000888 | 0.000888 | 100 |
| 1727731200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727472000 | 0.0009 | 0 | 0.00 | 0.000975 | 0.000975 | 0.0009 | 492106 |
| 1727386200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727299200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0010399 | 0.0009 | 144000 |
| 1727212800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727126400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1726867200 | 0.0009 | 0.0001 | 12.50 | 0.0010399 | 0.0010399 | 0.0009 | 500000 |
| 1726781040 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1726694640 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1726608240 | 0.0008 | -0.0001 | -11.11 | 0.000975 | 0.000975 | 0.0008 | 378984 |
| 1726521720 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1000 |
| 1726262940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1726176540 | 0.0009 | -9.0E-5 | -9.09 | 0.0009 | 0.0009 | 0.0009 | 50000 |
| 1726090140 | 0.00099 | -6.0E-5 | -5.71 | 0.00099 | 0.00099 | 0.00099 | 3100 |
| 1726003560 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 0 |
| 1725917160 | 0.00105 | 0.00015 | 16.67 | 0.0009 | 0.00105 | 0.0009 | 30601 |
| 1725657840 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1725571440 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 20000 |
| 1725485340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1725398940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1725053340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 600000 |
| 1724966940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724880540 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724794140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724707740 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 40000 |
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
