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 | -0.0015 | -4.61538461538 | 0.0325 | 0.0325 | 0.031 | 1328881 | 0.031 | DE |
| 4 | -0.004 | -11.4285714286 | 0.035 | 0.0402 | 0.031 | 1527089 | 0.03423163 | DE |
| 12 | -0.084 | -73.0434782609 | 0.115 | 0.13 | 0.031 | 3934581 | 0.0689156 | DE |
| 26 | -0.394 | -92.7058823529 | 0.425 | 0.485 | 0.031 | 7291321 | 0.16292994 | DE |
| 52 | -0.694 | -95.724137931 | 0.725 | 1.075 | 0.031 | 5289186 | 0.27065424 | DE |
| 156 | -3.194 | -99.0387596899 | 3.225 | 4.45 | 0.031 | 4252381 | 1.08868442 | DE |
| 260 | -8.969 | -99.6555555556 | 9 | 9 | 0.031 | 4017560 | 2.32353646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.031 | 955988 |
| 1732815000 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.031 | 1650 |
| 1732728600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1282590 |
| 1732642200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1347393 |
| 1732555800 | 0.031 | -0.0015 | -4.62 | 0.0325 | 0.0325 | 0.031 | 3056786 |
| 1732296600 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 646230 |
| 1732210200 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 100 |
| 1732123800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 4275645 |
| 1732037400 | 0.0325 | -0.0025 | -7.14 | 0.035 | 0.035 | 0.0325 | 763578 |
| 1731951000 | 0.035 | -0.0052 | -12.94 | 0.035 | 0.035 | 0.035 | 6761185 |
| 1731691800 | 0.0402 | 0.0052 | 14.86 | 0.035 | 0.0402 | 0.035 | 3412458 |
| 1731605400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 968442 |
| 1731519000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 104089 |
| 1731432600 | 0.035 | 0.0002 | 0.57 | 0.035 | 0.035 | 0.035 | 2045671 |
| 1731346200 | 0.0348 | -0.0002 | -0.57 | 0.035 | 0.035 | 0.0348 | 301311 |
| 1731087000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 550117 |
| 1731000600 | 0.035 | 0.0034 | 10.76 | 0.035 | 0.035 | 0.035 | 446729 |
| 1730914200 | 0.0316 | -0.0034 | -9.71 | 0.035 | 0.035 | 0.0316 | 105960 |
| 1730827800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2883511 |
| 1730741400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 632350 |
| 1730482200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730395800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2585755 |
| 1730309400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 144693 |
| 1730223000 | 0.035 | -0.0025 | -6.67 | 0.0375 | 0.0375 | 0.035 | 377762 |
| 1730136600 | 0.0375 | -0.0025 | -6.25 | 0.04 | 0.04 | 0.0375 | 453976 |
| 1729873800 | 0.04 | -0.0025 | -5.88 | 0.0425 | 0.0425 | 0.04 | 1583620 |
| 1729787400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 594223 |
| 1729701000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 4227908 |
| 1729614600 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 2233131 |
| 1729528200 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.0425 | 2999964 |
| 1729269000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2899385 |
| 1729182600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.0425 | 5390015 |
| 1729096200 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.0325 | 72952183 |
| 1729009800 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 6367124 |
| 1728923400 | 0.065 | -0.021 | -24.42 | 0.0859999 | 0.0859999 | 0.0525 | 24824532 |
| 1728664200 | 0.0859999 | 0.0024999 | 2.99 | 0.0835 | 0.0859999 | 0.0835 | 2586256 |
| 1728577800 | 0.0835 | -0.009 | -9.73 | 0.0925 | 0.0925 | 0.0835 | 7748423 |
| 1728491400 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0903 | 1052363 |
| 1728405000 | 0.0925 | -0.0025 | -2.63 | 0.095 | 0.095 | 0.0925 | 3940666 |
| 1728318600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 2405605 |
| 1728059400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1447435 |
| 1727973000 | 0.095 | -0.001 | -1.04 | 0.096 | 0.096 | 0.095 | 2224839 |
| 1727886600 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 439601 |
| 1727800200 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 5572 |
| 1727713800 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 1418119 |
| 1727454600 | 0.096 | -0.006 | -5.88 | 0.096 | 0.096 | 0.096 | 50000 |
| 1727368200 | 0.1019999 | 0.0009999 | 0.99 | 0.101 | 0.1019999 | 0.096 | 1804604 |
| 1727281800 | 0.101 | -0.011 | -9.82 | 0.105 | 0.105 | 0.101 | 4664957 |
| 1727195400 | 0.112 | 0.002 | 1.82 | 0.11 | 0.112 | 0.105 | 2728410 |
| 1727109000 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 9767519 |
| 1726849800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 1649082 |
| 1726763400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 397001 |
| 1726677000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 2231263 |
| 1726590600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 477077 |
| 1726504200 | 0.105 | -0.01 | -8.70 | 0.115 | 0.115 | 0.105 | 2371784 |
| 1726245000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 132500 |
| 1726158600 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 977958 |
| 1726072200 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 7879428 |
| 1725985800 | 0.12 | -0.01 | -7.69 | 0.13 | 0.13 | 0.12 | 4327785 |
| 1725899400 | 0.13 | 0.015 | 13.04 | 0.115 | 0.13 | 0.115 | 17300529 |
| 1725640200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 127580 |
| 1725553800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 142382 |
| 1725467400 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 1328653 |
| 1725381000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 416391 |
| 1725294600 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 1077766 |
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
