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 | 0.0168 | 5.41935483871 | 0.31 | 0.3487 | 0.2728 | 213065 | 0.31986813 | CS |
| 4 | -0.0443 | -11.9374831582 | 0.3711 | 0.373 | 0.2728 | 206072 | 0.31832577 | CS |
| 12 | 0.0828 | 33.9344262295 | 0.244 | 0.4 | 0.21 | 313773 | 0.31120118 | CS |
| 26 | 0.0964 | 41.8402777778 | 0.2304 | 0.4 | 0.1732 | 285555 | 0.27682226 | CS |
| 52 | -0.0932 | -22.1904761905 | 0.42 | 0.48 | 0.1732 | 220576 | 0.29851884 | CS |
| 156 | -0.5932 | -64.4782608696 | 0.92 | 1.15 | 0.1732 | 600689 | 0.6856955 | CS |
| 260 | -0.294 | -47.3582474227 | 0.6208 | 2.56 | 0.1732 | 1301154 | 0.9764375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.3109 | 0.0089 | 2.95 | 0.3101999 | 0.3221 | 0.3 | 161466 |
| 1721341800 | 0.302 | -0.01735 | -5.43 | 0.3227999 | 0.3227999 | 0.302 | 155941 |
| 1721255400 | 0.31935 | -0.02065 | -6.07 | 0.3397 | 0.3487 | 0.3153 | 218253 |
| 1721169000 | 0.34 | 0.0216 | 6.78 | 0.323 | 0.3474 | 0.3184 | 237274 |
| 1721082600 | 0.3184 | 0.0084 | 2.71 | 0.31 | 0.3249 | 0.2728 | 292389 |
| 1720823400 | 0.31 | 0.0159001 | 5.41 | 0.29 | 0.31 | 0.29 | 328466 |
| 1720737000 | 0.2940999 | -0.0035 | -1.18 | 0.3 | 0.3053 | 0.2916 | 127191 |
| 1720650600 | 0.2975999 | -0.0029 | -0.97 | 0.3 | 0.3022 | 0.2931 | 200169 |
| 1720564200 | 0.3005 | -0.0003 | -0.10 | 0.3005 | 0.3063 | 0.3 | 83447 |
| 1720477800 | 0.3008 | -0.0064 | -2.08 | 0.303 | 0.3096 | 0.3002 | 135498 |
| 1720218600 | 0.3071999 | 0.0115499 | 3.91 | 0.291 | 0.309599 | 0.2865 | 170033 |
| 1720040640 | 0.29565 | -0.01425 | -4.60 | 0.31 | 0.31 | 0.2834 | 213995 |
| 1719959400 | 0.3099 | -0.0158 | -4.85 | 0.321 | 0.3292 | 0.3091999 | 272242 |
| 1719873000 | 0.3257 | -0.0104 | -3.09 | 0.33 | 0.339 | 0.3232999 | 292692 |
| 1719613800 | 0.3361 | 0.0032001 | 0.96 | 0.3328999 | 0.3462 | 0.3305 | 139691 |
| 1719527400 | 0.3328999 | -0.0021 | -0.63 | 0.3361 | 0.345016 | 0.33 | 240719 |
| 1719441000 | 0.335 | -0.0001 | -0.03 | 0.3301 | 0.3487 | 0.3301 | 112306 |
| 1719354600 | 0.3351 | -0.0056 | -1.64 | 0.35 | 0.353999 | 0.3268 | 131997 |
| 1719268200 | 0.3407 | -0.0593 | -14.83 | 0.3711 | 0.373 | 0.3351 | 401603 |
| 1719009000 | 0.4 | 0.0530001 | 15.27 | 0.34 | 0.4 | 0.335 | 240059 |
| 1718922600 | 0.3469999 | 0.002 | 0.58 | 0.3459999 | 0.354 | 0.335 | 218510 |
| 1718749800 | 0.3449999 | -0.0207 | -5.66 | 0.3610999 | 0.365858 | 0.34 | 281725 |
| 1718663400 | 0.3657 | 0.0005 | 0.14 | 0.379 | 0.379 | 0.3551 | 253515 |
| 1718404200 | 0.3652 | 0.0072 | 2.01 | 0.36 | 0.368 | 0.356 | 167603 |
| 1718317800 | 0.358 | -0.0093 | -2.53 | 0.3633 | 0.364 | 0.34 | 326438 |
| 1718231400 | 0.3673 | 0.014 | 3.96 | 0.36 | 0.392 | 0.3549 | 896841 |
| 1718145000 | 0.3533 | 0.0022 | 0.63 | 0.351 | 0.3597 | 0.347773 | 271051 |
| 1718058600 | 0.3511 | 0.0299 | 9.31 | 0.33 | 0.369 | 0.33 | 628499 |
| 1717799400 | 0.3212 | -0.0007 | -0.22 | 0.311 | 0.3323999 | 0.311 | 135171 |
| 1717713000 | 0.3219 | -0.012849 | -3.84 | 0.33 | 0.33 | 0.32 | 158220 |
| 1717626600 | 0.334749 | 0.029649 | 9.72 | 0.3 | 0.337 | 0.3 | 259521 |
| 1717540200 | 0.3051 | -0.0349 | -10.26 | 0.34 | 0.34 | 0.3 | 511374 |
| 1717453800 | 0.34 | -0.02 | -5.56 | 0.3684 | 0.378 | 0.303 | 660711 |
| 1717194600 | 0.36 | 0.005 | 1.41 | 0.36 | 0.3946 | 0.36 | 715134 |
| 1717108200 | 0.355 | 0.0080001 | 2.31 | 0.35 | 0.3799 | 0.3394 | 394493 |
| 1717021800 | 0.3469999 | 0.0173999 | 5.28 | 0.3281 | 0.3677 | 0.3281 | 997661 |
| 1716935400 | 0.3296 | 0.0426 | 14.84 | 0.2924 | 0.3574 | 0.291 | 1659737 |
| 1716589800 | 0.287 | 0.027 | 10.38 | 0.2597 | 0.2877 | 0.257001 | 477989 |
| 1716503400 | 0.26 | -0.0081 | -3.02 | 0.269 | 0.269 | 0.255 | 104561 |
| 1716417000 | 0.2681 | 0.0041 | 1.55 | 0.2642 | 0.27 | 0.251 | 567003 |
| 1716330600 | 0.264 | 0.006 | 2.33 | 0.266 | 0.2674 | 0.2523 | 549744 |
| 1716244200 | 0.258 | 0.0075 | 2.99 | 0.26 | 0.2669 | 0.2508 | 215253 |
| 1715985000 | 0.2505 | -0.0096 | -3.69 | 0.26 | 0.27 | 0.2505 | 268106 |
| 1715898600 | 0.2601 | 0.0141 | 5.73 | 0.246 | 0.2749 | 0.2414 | 719944 |
| 1715812200 | 0.246 | 0.0322 | 15.06 | 0.2275 | 0.246 | 0.2275 | 354121 |
| 1715725800 | 0.2138 | -0.0041 | -1.88 | 0.217 | 0.225 | 0.2115 | 130842 |
| 1715639400 | 0.2179 | 0.0028 | 1.30 | 0.2284 | 0.2288 | 0.2168 | 133751 |
| 1715380200 | 0.2151 | 0.0027 | 1.27 | 0.21 | 0.2295 | 0.21 | 227603 |
| 1715293800 | 0.2124 | -0.0081 | -3.67 | 0.2205 | 0.224 | 0.21 | 339905 |
| 1715207400 | 0.2205 | -0.0027 | -1.21 | 0.229 | 0.229 | 0.22 | 50173 |
| 1715121000 | 0.2232 | 0.0003 | 0.13 | 0.22 | 0.2339 | 0.22 | 90793 |
| 1715034600 | 0.2229 | -0.0001 | -0.04 | 0.225 | 0.235 | 0.2229 | 243235 |
| 1714775400 | 0.223 | 0.007 | 3.24 | 0.221 | 0.238 | 0.2205 | 224194 |
| 1714689000 | 0.216 | 0.0037 | 1.74 | 0.218 | 0.22 | 0.213 | 110661 |
| 1714602600 | 0.2123 | -0.0077 | -3.50 | 0.215 | 0.2237 | 0.2121 | 49355 |
| 1714516200 | 0.22 | -0.003 | -1.35 | 0.222 | 0.2326 | 0.213 | 178411 |
| 1714429800 | 0.223 | -0.0021 | -0.93 | 0.244 | 0.244 | 0.2205 | 157792 |
| 1714170600 | 0.2251 | -0.0114 | -4.82 | 0.2364 | 0.2364 | 0.2149 | 235314 |
| 1714084200 | 0.2365 | -0.007 | -2.87 | 0.24 | 0.24 | 0.2263 | 178374 |
| 1713997800 | 0.2435 | 0.0036 | 1.50 | 0.2443 | 0.2454 | 0.2395 | 85741 |
| 1713911400 | 0.2399 | 0.0076 | 3.27 | 0.2372 | 0.2496 | 0.233 | 261176 |
| 1713825000 | 0.2323 | -0.023 | -9.01 | 0.251 | 0.2544 | 0.2323 | 96080 |
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
