We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0.47 | 0.48 | 0.45 | 491764 | 0.46112475 | DE |
| 4 | -0.03 | -6 | 0.5 | 0.525 | 0.45 | 542682 | 0.49206243 | DE |
| 12 | -0.005 | -1.05263157895 | 0.475 | 0.525 | 0.415 | 709881 | 0.46300141 | DE |
| 26 | 0.095 | 25.3333333333 | 0.375 | 0.525 | 0.355 | 890004 | 0.43952065 | DE |
| 52 | -0.13 | -21.6666666667 | 0.6 | 0.735 | 0.35 | 1173633 | 0.46363023 | DE |
| 156 | -0.655 | -58.2222222222 | 1.125 | 1.61 | 0.35 | 1380953 | 0.75628602 | DE |
| 260 | -0.055 | -10.4761904762 | 0.525 | 1.61 | 0.19 | 1464470 | 0.68048698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.47 | 0.0075 | 1.62 | 0.46 | 0.48 | 0.46 | 574185 |
| 1721888100 | 0.4625 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 422587 |
| 1721801700 | 0.4625 | -0.0075 | -1.60 | 0.455 | 0.4675 | 0.455 | 347935 |
| 1721715300 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.455 | 278659 |
| 1721628900 | 0.46 | -0.005 | -1.08 | 0.47 | 0.4725 | 0.455 | 367416 |
| 1721369700 | 0.465 | 0.01 | 2.20 | 0.4525 | 0.4725 | 0.45 | 643317 |
| 1721283300 | 0.455 | -0.015 | -3.19 | 0.47 | 0.475 | 0.45 | 821491 |
| 1721196900 | 0.47 | -0.04 | -7.84 | 0.49 | 0.49 | 0.46 | 1673890 |
| 1721110500 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.505 | 306886 |
| 1721024100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.51 | 538179 |
| 1720764900 | 0.52 | 0.005 | 0.97 | 0.505 | 0.525 | 0.505 | 486556 |
| 1720678500 | 0.515 | 0 | 0.00 | 0.5 | 0.515 | 0.5 | 151403 |
| 1720592100 | 0.515 | -0.005 | -0.96 | 0.515 | 0.52 | 0.505 | 319290 |
| 1720505700 | 0.52 | 0.0175001 | 3.48 | 0.5 | 0.52 | 0.5 | 336005 |
| 1720419300 | 0.5024999 | -0.005 | -0.99 | 0.5 | 0.515 | 0.5 | 336924 |
| 1720160100 | 0.5074999 | -0.0075 | -1.46 | 0.505 | 0.515 | 0.5 | 407642 |
| 1720073700 | 0.515 | 0.01 | 1.98 | 0.505 | 0.52 | 0.505 | 759316 |
| 1719987300 | 0.505 | 0.005 | 1.00 | 0.49 | 0.505 | 0.49 | 563666 |
| 1719900900 | 0.5 | -0.005 | -0.99 | 0.505 | 0.51 | 0.49 | 598585 |
| 1719814500 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 726750 |
| 1719555300 | 0.505 | 0 | 0.00 | 0.485 | 0.515 | 0.475 | 519985 |
| 1719468900 | 0.505 | 0 | 0.00 | 0.5 | 0.515 | 0.495 | 669745 |
| 1719382500 | 0.505 | 0.01 | 2.02 | 0.495 | 0.505 | 0.49 | 888177 |
| 1719296100 | 0.495 | 0.02 | 4.21 | 0.48 | 0.505 | 0.475 | 2274382 |
| 1719209700 | 0.475 | 0 | 0.00 | 0.48 | 0.485 | 0.465 | 1240888 |
| 1718950500 | 0.475 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 667048 |
| 1718864100 | 0.475 | 0 | 0.00 | 0.46 | 0.475 | 0.46 | 385187 |
| 1718777700 | 0.475 | 0.015 | 3.26 | 0.455 | 0.475 | 0.455 | 538161 |
| 1718691300 | 0.46 | 0.02 | 4.55 | 0.435 | 0.46 | 0.43 | 622257 |
| 1718604900 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.435 | 538364 |
| 1718345700 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.445 | 1062970 |
| 1718259300 | 0.455 | -0.015 | -3.19 | 0.465 | 0.465 | 0.45 | 514745 |
| 1718172900 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.445 | 1793034 |
| 1718086500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.445 | 636639 |
| 1717740900 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.44 | 674047 |
| 1717654500 | 0.44 | -0.01 | -2.22 | 0.44 | 0.45 | 0.435 | 409829 |
| 1717568100 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.435 | 473506 |
| 1717481700 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.44 | 511813 |
| 1717395300 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.44 | 297268 |
| 1717136100 | 0.445 | 0.02 | 4.71 | 0.43 | 0.445 | 0.4175 | 590382 |
| 1717049700 | 0.425 | -0.0025 | -0.58 | 0.42 | 0.43 | 0.42 | 431038 |
| 1716963300 | 0.4275 | 0.0025 | 0.59 | 0.425 | 0.43 | 0.42 | 578087 |
| 1716876900 | 0.425 | 0.005 | 1.19 | 0.425 | 0.43 | 0.42 | 141490 |
| 1716790500 | 0.42 | -0.025 | -5.62 | 0.445 | 0.445 | 0.42 | 869020 |
| 1716531300 | 0.445 | 0.025 | 5.95 | 0.415 | 0.445 | 0.415 | 599713 |
| 1716444900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 1848495 |
| 1716358500 | 0.43 | -0.02 | -4.44 | 0.445 | 0.455 | 0.43 | 402251 |
| 1716272100 | 0.45 | 0.015 | 3.45 | 0.43 | 0.45 | 0.43 | 434099 |
| 1716185700 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.435 | 257387 |
| 1715926500 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 757556 |
| 1715840100 | 0.44 | 0.0075 | 1.73 | 0.43 | 0.44 | 0.415 | 5099123 |
| 1715753700 | 0.4325 | -0.0125 | -2.81 | 0.44 | 0.4425 | 0.425 | 1526896 |
| 1715667300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 1251592 |
| 1715580900 | 0.445 | -0.025 | -5.32 | 0.465 | 0.465 | 0.445 | 280223 |
| 1715321700 | 0.47 | 0 | 0.00 | 0.455 | 0.47 | 0.445 | 411406 |
| 1715235300 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.45 | 306948 |
| 1715148900 | 0.46 | -0.005 | -1.08 | 0.46 | 0.4675 | 0.455 | 362249 |
| 1715062500 | 0.465 | 0 | 0.00 | 0.455 | 0.47 | 0.455 | 249201 |
| 1714976100 | 0.465 | 0.005 | 1.09 | 0.46 | 0.465 | 0.455 | 321361 |
| 1714716900 | 0.46 | -0.01 | -2.13 | 0.465 | 0.47 | 0.46 | 224454 |
| 1714630500 | 0.47 | -0.02 | -4.08 | 0.475 | 0.49 | 0.465 | 558071 |
| 1714544100 | 0.49 | 0 | 0.00 | 0.48 | 0.495 | 0.47 | 1661969 |
| 1714457700 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 1337430 |
| 1714371300 | 0.485 | 0.015 | 3.19 | 0.48 | 0.485 | 0.475 | 448097 |
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
