We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.075 | 31.25 | 0.24 | 0.315 | 0.235 | 1146038 | 0.2725444 | DE |
| 4 | 0.06 | 23.5294117647 | 0.255 | 0.315 | 0.22 | 605494 | 0.2549327 | DE |
| 12 | 0.08 | 34.0425531915 | 0.235 | 0.405 | 0.22 | 881277 | 0.27468306 | DE |
| 26 | 0.15 | 90.9090909091 | 0.165 | 0.445 | 0.125 | 1765934 | 0.28740294 | DE |
| 52 | 0.165 | 110 | 0.15 | 0.445 | 0.115 | 1056234 | 0.26173593 | DE |
| 156 | 0.228 | 262.068965517 | 0.087 | 0.585 | 0.082 | 1669243 | 0.26673278 | DE |
| 260 | 0.296 | 1557.89473684 | 0.019 | 0.585 | 0.017 | 2145478 | 0.19693257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719900900 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.275 | 1753107 |
| 1719814500 | 0.3 | 0.035 | 13.21 | 0.275 | 0.31 | 0.275 | 2271908 |
| 1719555300 | 0.265 | 0.01 | 3.92 | 0.275 | 0.275 | 0.2575 | 983783 |
| 1719468900 | 0.255 | 0.01 | 4.08 | 0.26 | 0.275 | 0.245 | 1320407 |
| 1719382500 | 0.245 | 0 | 0.00 | 0.245 | 0.255 | 0.24 | 385479 |
| 1719296100 | 0.245 | 0.01 | 4.26 | 0.24 | 0.25 | 0.235 | 768614 |
| 1719209700 | 0.235 | -0.015 | -6.00 | 0.245 | 0.25 | 0.235 | 387958 |
| 1718950500 | 0.25 | 0.015 | 6.38 | 0.235 | 0.25 | 0.235 | 1119329 |
| 1718864100 | 0.235 | 0.01 | 4.44 | 0.23 | 0.235 | 0.225 | 183378 |
| 1718777700 | 0.225 | -0.01 | -4.26 | 0.24 | 0.24 | 0.225 | 122854 |
| 1718691300 | 0.235 | 0.01 | 4.44 | 0.225 | 0.24 | 0.225 | 561510 |
| 1718604900 | 0.225 | -0.01 | -4.26 | 0.2325 | 0.235 | 0.225 | 634329 |
| 1718345700 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 176883 |
| 1718259300 | 0.235 | 0.005 | 2.17 | 0.23 | 0.24 | 0.23 | 344943 |
| 1718172900 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.22 | 648178 |
| 1718086500 | 0.23 | -0.02 | -8.00 | 0.255 | 0.255 | 0.23 | 895884 |
| 1717740900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.245 | 259977 |
| 1717654500 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 160298 |
| 1717568100 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 197520 |
| 1717481700 | 0.255 | -0.01 | -3.77 | 0.255 | 0.26 | 0.255 | 81156 |
| 1717395300 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.255 | 147836 |
| 1717136100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.28 | 0.26 | 1054505 |
| 1717049700 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 159881 |
| 1716963300 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.2625 | 514011 |
| 1716876900 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.27 | 107031 |
| 1716790500 | 0.275 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 417705 |
| 1716531300 | 0.275 | 0.0025 | 0.92 | 0.275 | 0.275 | 0.27 | 316756 |
| 1716444900 | 0.2725 | -0.0175 | -6.03 | 0.2849999 | 0.2849999 | 0.265 | 857375 |
| 1716358500 | 0.29 | 0.025 | 9.43 | 0.2849999 | 0.295 | 0.275 | 2039076 |
| 1716272100 | 0.265 | 0.01 | 3.92 | 0.26 | 0.28 | 0.26 | 1302165 |
| 1716185700 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.25 | 551211 |
| 1715926500 | 0.255 | -0.005 | -1.92 | 0.255 | 0.26 | 0.2525 | 556860 |
| 1715840100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 516465 |
| 1715753700 | 0.26 | -0.005 | -1.89 | 0.28 | 0.29 | 0.255 | 976011 |
| 1715667300 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.2575 | 322723 |
| 1715580900 | 0.25 | 0.0025 | 1.01 | 0.25 | 0.265 | 0.2475 | 373814 |
| 1715321700 | 0.2475 | -0.0025 | -1.00 | 0.255 | 0.265 | 0.245 | 746447 |
| 1715235300 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.24 | 1203067 |
| 1715148900 | 0.26 | 0.005 | 1.96 | 0.265 | 0.27 | 0.255 | 774437 |
| 1715062500 | 0.255 | -0.03 | -10.53 | 0.28 | 0.29 | 0.25 | 2475310 |
| 1714976100 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 1017977 |
| 1714716900 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.295 | 0.28 | 266166 |
| 1714630500 | 0.29 | -0.005 | -1.69 | 0.29 | 0.3 | 0.2849999 | 394519 |
| 1714544100 | 0.295 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 257115 |
| 1714457700 | 0.295 | 0 | 0.00 | 0.3 | 0.32 | 0.28 | 1130267 |
| 1714371300 | 0.295 | -0.02 | -6.35 | 0.31 | 0.315 | 0.29 | 1702319 |
| 1714112100 | 0.315 | 0.04 | 14.55 | 0.38 | 0.405 | 0.315 | 3725935 |
| 1713939300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 140482 |
| 1713852900 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.265 | 275843 |
| 1713766500 | 0.265 | 0.0075 | 2.91 | 0.26 | 0.275 | 0.26 | 225340 |
| 1713507300 | 0.2575 | -0.01 | -3.74 | 0.27 | 0.27 | 0.2575 | 679218 |
| 1713420900 | 0.2675 | -0.0025 | -0.93 | 0.275 | 0.275 | 0.265 | 452748 |
| 1713334500 | 0.27 | -0.0175 | -6.09 | 0.28 | 0.295 | 0.27 | 942013 |
| 1713248100 | 0.2875 | -0.0125 | -4.17 | 0.295 | 0.3 | 0.28 | 1032230 |
| 1713161700 | 0.3 | -0.005 | -1.64 | 0.29 | 0.31 | 0.28 | 1302507 |
| 1712902500 | 0.305 | -0.005 | -1.61 | 0.315 | 0.33 | 0.3 | 2425307 |
| 1712816100 | 0.31 | 0.035 | 12.73 | 0.2849999 | 0.315 | 0.28 | 1952336 |
| 1712729700 | 0.275 | 0.005 | 1.85 | 0.295 | 0.31 | 0.26 | 3403069 |
| 1712643300 | 0.27 | 0.0425 | 18.68 | 0.235 | 0.27 | 0.235 | 2871607 |
| 1712556900 | 0.2275 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 496363 |
| 1712294100 | 0.2275 | -0.0025 | -1.09 | 0.225 | 0.235 | 0.22 | 489068 |
| 1712207700 | 0.23 | 0.005 | 2.22 | 0.225 | 0.235 | 0.22 | 491044 |
| 1712121300 | 0.225 | 0 | 0.00 | 0.225 | 0.235 | 0.2225 | 978801 |
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
