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 | -0.02 | -5.6338028169 | 0.355 | 0.375 | 0.315 | 252393 | 0.34495188 | DE |
| 4 | 0.085 | 34 | 0.25 | 0.375 | 0.25 | 411861 | 0.31223423 | DE |
| 12 | 0.07 | 26.4150943396 | 0.265 | 0.375 | 0.23 | 243734 | 0.28579495 | DE |
| 26 | 0.025 | 8.06451612903 | 0.31 | 0.375 | 0.22 | 279813 | 0.27382407 | DE |
| 52 | 0.145 | 76.3157894737 | 0.19 | 0.375 | 0.165 | 271529 | 0.24405946 | DE |
| 156 | -0.66 | -66.3316582915 | 0.995 | 1.17 | 0.165 | 348602 | 0.49108388 | DE |
| 260 | -0.675 | -66.8316831683 | 1.01 | 1.965 | 0.165 | 748979 | 1.0182575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.335 | 0.005 | 1.52 | 0.32 | 0.35 | 0.32 | 257814 |
| 1721888100 | 0.33 | 0.005 | 1.54 | 0.315 | 0.3449999 | 0.305 | 370428 |
| 1721801700 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.315 | 293555 |
| 1721715300 | 0.34 | -0.02 | -5.56 | 0.36 | 0.375 | 0.34 | 496600 |
| 1721628900 | 0.36 | 0 | 0.00 | 0.355 | 0.365 | 0.35 | 167171 |
| 1721369700 | 0.36 | -0.005 | -1.37 | 0.355 | 0.365 | 0.35 | 61391 |
| 1721283300 | 0.365 | 0.005 | 1.39 | 0.355 | 0.365 | 0.35 | 243247 |
| 1721196900 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.335 | 291956 |
| 1721110500 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.34 | 426685 |
| 1721024100 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.35 | 251409 |
| 1720764900 | 0.36 | 0.035 | 10.77 | 0.33 | 0.36 | 0.315 | 1142074 |
| 1720678500 | 0.325 | 0.025 | 8.33 | 0.3 | 0.34 | 0.295 | 991678 |
| 1720592100 | 0.3 | 0.0150001 | 5.26 | 0.295 | 0.31 | 0.295 | 610870 |
| 1720505700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 108742 |
| 1720419300 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.28 | 53099 |
| 1720160100 | 0.28 | 0 | 0.00 | 0.28 | 0.3 | 0.275 | 726865 |
| 1720073700 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 212406 |
| 1719987300 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 363189 |
| 1719900900 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.255 | 262281 |
| 1719814500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 121320 |
| 1719555300 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.25 | 941481 |
| 1719468900 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 471207 |
| 1719382500 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.245 | 684653 |
| 1719296100 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 169040 |
| 1719209700 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.245 | 303085 |
| 1718950500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.235 | 462887 |
| 1718864100 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 48793 |
| 1718777700 | 0.25 | 0.0075 | 3.09 | 0.24 | 0.25 | 0.24 | 117923 |
| 1718691300 | 0.2425 | -0.0025 | -1.02 | 0.245 | 0.245 | 0.24 | 166382 |
| 1718604900 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 237417 |
| 1718345700 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 198793 |
| 1718259300 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.245 | 243439 |
| 1718172900 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 35206 |
| 1718086500 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.25 | 137111 |
| 1717740900 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 119557 |
| 1717654500 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 25797 |
| 1717568100 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 117970 |
| 1717481700 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 170705 |
| 1717395300 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 100498 |
| 1717136100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 34610 |
| 1717049700 | 0.26 | 0.0125 | 5.05 | 0.25 | 0.26 | 0.25 | 216575 |
| 1716963300 | 0.2475 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 150072 |
| 1716876900 | 0.2475 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 24846 |
| 1716790500 | 0.2475 | -0.005 | -1.98 | 0.25 | 0.255 | 0.2475 | 86384 |
| 1716531300 | 0.2525 | -0.0025 | -0.98 | 0.24 | 0.255 | 0.24 | 151329 |
| 1716444900 | 0.255 | 0.01 | 4.08 | 0.245 | 0.255 | 0.245 | 150426 |
| 1716358500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 18842 |
| 1716272100 | 0.24 | 0.0025 | 1.05 | 0.24 | 0.245 | 0.23 | 188080 |
| 1716185700 | 0.2375 | -0.0075 | -3.06 | 0.245 | 0.245 | 0.2375 | 205753 |
| 1715926500 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 265092 |
| 1715840100 | 0.245 | -0.01 | -3.92 | 0.26 | 0.26 | 0.245 | 116596 |
| 1715753700 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 76278 |
| 1715667300 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.25 | 174944 |
| 1715580900 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 31558 |
| 1715321700 | 0.255 | 0.005 | 2.00 | 0.26 | 0.26 | 0.25 | 33129 |
| 1715235300 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.25 | 80304 |
| 1715148900 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 64040 |
| 1715062500 | 0.255 | 0.01 | 4.08 | 0.25 | 0.26 | 0.25 | 136366 |
| 1714976100 | 0.245 | -0.015 | -5.77 | 0.26 | 0.265 | 0.245 | 302898 |
| 1714716900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 72157 |
| 1714630500 | 0.26 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 223568 |
| 1714544100 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.2575 | 1539938 |
| 1714457700 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.255 | 235927 |
| 1714371300 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.245 | 1283264 |
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
