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 | -0.00015 | -25 | 0.0006 | 0.0006 | 0.0004 | 3278753 | 0.00050096 | CS |
| 4 | -0.00055 | -55 | 0.001 | 0.0012 | 0.0004 | 4574304 | 0.00065766 | CS |
| 12 | -0.0002 | -30.7692307692 | 0.00065 | 0.0012 | 0.0004 | 2865588 | 0.00071482 | CS |
| 26 | -0.0033 | -88 | 0.00375 | 0.0042 | 0.0004 | 3105869 | 0.0011717 | CS |
| 52 | -0.00405 | -90 | 0.0045 | 0.0054 | 0.0004 | 1789391 | 0.00154318 | CS |
| 156 | -0.01905 | -97.6923076923 | 0.0195 | 0.0289 | 0.0004 | 1162452 | 0.00457336 | CS |
| 260 | -0.05455 | -99.1818181818 | 0.055 | 0.25 | 0.0004 | 1118629 | 0.01720049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.00045 | 5.0E-5 | 12.50 | 0.00046 | 0.0005 | 0.00045 | 45500 |
| 1741641600 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0004 | 160000 |
| 1741386000 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0004 | 6002112 |
| 1741300140 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 340040 |
| 1741213440 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 9846112 |
| 1741126800 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 3778658 |
| 1741040760 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 7298970 |
| 1740781260 | 0.0005999 | 0 | 0.00 | 0.00054 | 0.0005999 | 0.00054 | 365118 |
| 1740695340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 25000 |
| 1740608400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00055 | 7636216 |
| 1740522480 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 4453820 |
| 1740435600 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.00055 | 10382627 |
| 1740176400 | 0.0007 | -5.0E-5 | -6.67 | 0.0008 | 0.0008 | 0.0007 | 13372128 |
| 1740090480 | 0.00075 | -0.0001 | -11.76 | 0.0008 | 0.0009 | 0.0007 | 12790902 |
| 1740003960 | 0.00085 | -0.00015 | -15.00 | 0.0009 | 0.0009 | 0.00085 | 1923388 |
| 1739917740 | 0.001 | -0.0001 | -9.09 | 0.0007 | 0.0011 | 0.0007 | 192650 |
| 1739572020 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 153600 |
| 1739485320 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0011999 | 0.001 | 2163038 |
| 1739398920 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0008 | 5981905 |
| 1739312940 | 0.001 | 0.0003 | 42.86 | 0.0005999 | 0.001 | 0.0005999 | 3505000 |
| 1739226000 | 0.0007 | -0.00025 | -26.32 | 0.0007 | 0.0008 | 0.0005999 | 4656800 |
| 1738967160 | 0.00095 | 0.0002 | 26.67 | 0.0009 | 0.00095 | 0.0007 | 906000 |
| 1738880400 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0007 | 1134174 |
| 1738794000 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 41030 |
| 1738708080 | 0.0008 | -0.000125 | -13.51 | 0.0009 | 0.00095 | 0.0008 | 1065000 |
| 1738621740 | 0.000925 | 2.5E-5 | 2.78 | 0.001 | 0.001 | 0.000925 | 90000 |
| 1738362000 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0009 | 10000 |
| 1738276080 | 0.00085 | -0.00015 | -15.00 | 0.0009 | 0.0009 | 0.00085 | 4828589 |
| 1738189740 | 0.001 | -0.0001 | -9.09 | 0.0011999 | 0.0011999 | 0.001 | 1090000 |
| 1738103280 | 0.0011 | 0 | 0.00 | 0.0011 | 0.00115 | 0.001 | 2017601 |
| 1738016820 | 0.0011 | 0.0002 | 22.22 | 0.001 | 0.0011 | 0.00099 | 2858105 |
| 1737757440 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0008 | 278466 |
| 1737671220 | 0.001 | 0.0003 | 42.86 | 0.0008 | 0.001 | 0.0008 | 2804013 |
| 1737584640 | 0.0007 | -0.0002 | -22.22 | 0.0007 | 0.0007 | 0.0007 | 10000 |
| 1737498540 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 10000 |
| 1737152880 | 0.0009 | 0.00015 | 20.00 | 0.0008 | 0.0009 | 0.0005999 | 1082443 |
| 1737066000 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1736979600 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1736893200 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1736806800 | 0.00075 | -0.00014 | -15.73 | 0.0009 | 0.0009 | 0.00075 | 544043 |
| 1736547720 | 0.00089 | 0 | 0.00 | 0.0009 | 0.001 | 0.00089 | 840542 |
| 1736375340 | 0.00089 | 0 | 0.00 | 0.00089 | 0.00089 | 0.00089 | 0 |
| 1736288940 | 0.00089 | 9.0E-5 | 11.25 | 0.0008 | 0.00089 | 0.0008 | 54657 |
| 1736202360 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.00095 | 0.0008 | 1880000 |
| 1735942980 | 0.0009 | 0.00025 | 38.46 | 0.0007 | 0.0009 | 0.0007 | 3474731 |
| 1735856700 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.0007 | 0.0005999 | 713380 |
| 1735683960 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.00085 | 0.0005999 | 8706307 |
| 1735597740 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005 | 478500 |
| 1735338000 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 357375 |
| 1735252020 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.000575 | 4727762 |
| 1735078200 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.00065 | 119500 |
| 1734992400 | 0.00065 | 0 | 0.00 | 0.000625 | 0.0007 | 0.0005999 | 201428 |
| 1734733200 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00075 | 0.00055 | 7209356 |
| 1734646800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 312258 |
| 1734560940 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.00065 | 0.0005999 | 3226142 |
| 1734474360 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0008 | 0.00065 | 56183480 |
| 1734388140 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0007 | 1645200 |
| 1734128940 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.0009 | 0.0007 | 11615562 |
| 1734042480 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 30000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
