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 | 0.005 | 1.26582278481 | 0.395 | 0.42 | 0.375 | 152226 | 0.39639696 | DE |
| 4 | -0.01 | -2.43902439024 | 0.41 | 0.455 | 0.375 | 275048 | 0.41832631 | DE |
| 12 | 0.05 | 14.2857142857 | 0.35 | 0.455 | 0.33 | 318326 | 0.384492 | DE |
| 26 | 0.27 | 207.692307692 | 0.13 | 0.455 | 0.125 | 346007 | 0.33430733 | DE |
| 52 | 0.27 | 207.692307692 | 0.13 | 0.455 | 0.11 | 244336 | 0.29741358 | DE |
| 156 | -0.175 | -30.4347826087 | 0.575 | 0.94 | 0.11 | 159716 | 0.38552239 | DE |
| 260 | -0.6 | -60 | 1 | 1.7 | 0.11 | 135002 | 0.48129526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.4 | 0 | 0.00 | 0.3925 | 0.405 | 0.39 | 745137 |
| 1741842900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 13887 |
| 1741756500 | 0.39 | 0.01 | 2.63 | 0.375 | 0.39 | 0.375 | 40568 |
| 1741670100 | 0.38 | -0.025 | -6.17 | 0.4 | 0.4 | 0.38 | 199844 |
| 1741583700 | 0.405 | 0 | 0.00 | 0.4099999 | 0.42 | 0.39 | 294680 |
| 1741324500 | 0.405 | 0.01 | 2.53 | 0.405 | 0.42 | 0.405 | 131697 |
| 1741238100 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 94343 |
| 1741151700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 5000 |
| 1741065300 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 236028 |
| 1740978900 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 170548 |
| 1740719700 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 332121 |
| 1740633300 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.42 | 0.405 | 303842 |
| 1740546900 | 0.4099999 | 0.0049999 | 1.23 | 0.395 | 0.4099999 | 0.39 | 288645 |
| 1740460500 | 0.405 | -0.005 | -1.22 | 0.405 | 0.4099999 | 0.4 | 213724 |
| 1740374100 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.405 | 191814 |
| 1740114900 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.425 | 61426 |
| 1740028500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 190570 |
| 1739942100 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.415 | 243197 |
| 1739855700 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 87181 |
| 1739769300 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.425 | 417061 |
| 1739510100 | 0.435 | 0.0250001 | 6.10 | 0.42 | 0.455 | 0.42 | 1722486 |
| 1739423700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4 | 276178 |
| 1739337300 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.405 | 250014 |
| 1739250900 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.415 | 217465 |
| 1739164500 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.42 | 0.4099999 | 45490 |
| 1738905300 | 0.4099999 | 0.0249999 | 6.49 | 0.39 | 0.4099999 | 0.38 | 334565 |
| 1738818900 | 0.385 | 0.03 | 8.45 | 0.37 | 0.405 | 0.37 | 179690 |
| 1738732500 | 0.355 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 203899 |
| 1738646100 | 0.355 | -0.01 | -2.74 | 0.36 | 0.38 | 0.355 | 223307 |
| 1738559700 | 0.365 | -0.02 | -5.19 | 0.38 | 0.38 | 0.36 | 108360 |
| 1738300500 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.375 | 109865 |
| 1738214100 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.375 | 63406 |
| 1738127700 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.375 | 29689 |
| 1738041300 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.38 | 143718 |
| 1737695700 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.385 | 161554 |
| 1737609300 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.39 | 35356 |
| 1737522900 | 0.405 | 0.005 | 1.25 | 0.405 | 0.43 | 0.405 | 218553 |
| 1737436500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 111007 |
| 1737350100 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.39 | 462722 |
| 1737090900 | 0.4 | 0.005 | 1.27 | 0.415 | 0.415 | 0.4 | 423543 |
| 1737004500 | 0.395 | 0.01 | 2.60 | 0.39 | 0.44 | 0.39 | 2612313 |
| 1736918100 | 0.385 | 0.035 | 10.00 | 0.35 | 0.4 | 0.35 | 474386 |
| 1736831700 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.355 | 0.3449999 | 133272 |
| 1736745300 | 0.34 | -0.03 | -8.11 | 0.36 | 0.36 | 0.34 | 250280 |
| 1736486100 | 0.37 | 0.015 | 4.23 | 0.355 | 0.37 | 0.355 | 125454 |
| 1736399700 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.3449999 | 12434 |
| 1736313300 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 220265 |
| 1736226900 | 0.35 | 0 | 0.00 | 0.3525 | 0.3525 | 0.3449999 | 240347 |
| 1736140500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1030000 |
| 1735881300 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.35 | 2616 |
| 1735794900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 5400 |
| 1735617660 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.33 | 218289 |
| 1735535700 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.35 | 16185 |
| 1735276500 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.355 | 0.34 | 80093 |
| 1735014060 | 0.335 | -0.015 | -4.29 | 0.37 | 0.37 | 0.335 | 2086838 |
| 1734930900 | 0.35 | 0.015 | 4.48 | 0.35 | 0.37 | 0.3449999 | 1274751 |
| 1734671700 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.33 | 72474 |
| 1734585300 | 0.33 | -0.015 | -4.35 | 0.35 | 0.35 | 0.33 | 147724 |
| 1734498900 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.3449999 | 0.335 | 774391 |
| 1734412500 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 41368 |
| 1734326100 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 745126 |
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
