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 | -0.075 | -10.9489051095 | 0.685 | 0.69 | 0.55 | 977895 | 0.59815153 | DE |
| 4 | 0.045 | 7.96460176991 | 0.565 | 0.92 | 0.55 | 2924415 | 0.74429096 | DE |
| 12 | 0.23 | 60.5263157895 | 0.38 | 0.92 | 0.29 | 1710228 | 0.64261193 | DE |
| 26 | 0.335 | 121.818181818 | 0.275 | 0.92 | 0.22 | 1046753 | 0.57288732 | DE |
| 52 | 0.07 | 12.962962963 | 0.54 | 0.92 | 0.22 | 870002 | 0.48342352 | DE |
| 156 | 0.445 | 269.696969697 | 0.165 | 0.92 | 0.1125 | 657203 | 0.34903155 | DE |
| 260 | 0.514 | 535.416666667 | 0.096 | 0.92 | 0.065 | 492782 | 0.31688116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.6 | -0.025 | -4.00 | 0.63 | 0.63 | 0.585 | 716406 |
| 1721801700 | 0.625 | 0.045 | 7.76 | 0.58 | 0.64 | 0.56 | 907916 |
| 1721715300 | 0.58 | 0.0150001 | 2.65 | 0.5649999 | 0.6 | 0.5649999 | 1277586 |
| 1721628900 | 0.5649999 | -0.05 | -8.13 | 0.605 | 0.61 | 0.55 | 1466520 |
| 1721369700 | 0.615 | -0.055 | -8.21 | 0.665 | 0.67 | 0.615 | 754142 |
| 1721283300 | 0.67 | -0.02 | -2.90 | 0.685 | 0.6899999 | 0.63 | 483312 |
| 1721196900 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.715 | 0.65 | 1571648 |
| 1721110500 | 0.66 | -0.17 | -20.48 | 0.825 | 0.83 | 0.65 | 6027516 |
| 1721024100 | 0.83 | -0.045 | -5.14 | 0.875 | 0.875 | 0.8199999 | 1527776 |
| 1720764900 | 0.875 | 0.035 | 4.17 | 0.85 | 0.895 | 0.83 | 1523506 |
| 1720678500 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.83 | 781662 |
| 1720592100 | 0.84 | -0.02 | -2.33 | 0.87 | 0.89 | 0.83 | 2002306 |
| 1720505700 | 0.86 | 0.0400001 | 4.88 | 0.8199999 | 0.9 | 0.8149999 | 3876045 |
| 1720419300 | 0.8199999 | 0.0999999 | 13.89 | 0.87 | 0.92 | 0.8199999 | 8817999 |
| 1720160100 | 0.72 | -0.015 | -2.04 | 0.735 | 0.75 | 0.68 | 2729390 |
| 1720073700 | 0.735 | -0.015 | -2.00 | 0.755 | 0.81 | 0.735 | 3871857 |
| 1719987300 | 0.75 | -0.005 | -0.66 | 0.755 | 0.765 | 0.725 | 1669661 |
| 1719900900 | 0.755 | -0.025 | -3.21 | 0.785 | 0.8199999 | 0.73 | 2771810 |
| 1719814500 | 0.78 | 0.035 | 4.70 | 0.755 | 0.84 | 0.67 | 5591560 |
| 1719555300 | 0.745 | 0.115 | 18.25 | 0.65 | 0.755 | 0.645 | 6062298 |
| 1719468900 | 0.63 | 0.0650001 | 11.50 | 0.5649999 | 0.64 | 0.55 | 4773789 |
| 1719382500 | 0.5649999 | 0.0099999 | 1.80 | 0.555 | 0.575 | 0.52 | 2391928 |
| 1719296100 | 0.555 | -0.06 | -9.76 | 0.625 | 0.66 | 0.545 | 5565383 |
| 1719209700 | 0.615 | 0.295 | 92.19 | 0.6 | 0.67 | 0.5 | 16915306 |
| 1718950500 | 0.32 | -0.03 | -8.57 | 0.335 | 0.34 | 0.315 | 1196995 |
| 1718864100 | 0.35 | 0.01 | 2.94 | 0.36 | 0.36 | 0.33 | 206851 |
| 1718777700 | 0.34 | 0.04 | 13.33 | 0.31 | 0.35 | 0.3 | 630000 |
| 1718691300 | 0.3 | -0.005 | -1.64 | 0.3 | 0.31 | 0.295 | 152867 |
| 1718604900 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.29 | 378894 |
| 1718345700 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.305 | 608796 |
| 1718259300 | 0.33 | -0.025 | -7.04 | 0.355 | 0.355 | 0.33 | 497199 |
| 1718172900 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.36 | 0.355 | 120937 |
| 1718086500 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 448861 |
| 1717740900 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 141223 |
| 1717654500 | 0.35 | -0.005 | -1.41 | 0.36 | 0.3675 | 0.35 | 125691 |
| 1717568100 | 0.355 | -0.025 | -6.58 | 0.375 | 0.375 | 0.35 | 166261 |
| 1717481700 | 0.38 | 0.005 | 1.33 | 0.37 | 0.38 | 0.37 | 179814 |
| 1717395300 | 0.375 | 0.02 | 5.63 | 0.36 | 0.38 | 0.36 | 298673 |
| 1717136100 | 0.355 | 0.005 | 1.43 | 0.34 | 0.36 | 0.34 | 345142 |
| 1717049700 | 0.35 | -0.02 | -5.41 | 0.37 | 0.38 | 0.3449999 | 518289 |
| 1716963300 | 0.37 | 0.005 | 1.37 | 0.36 | 0.385 | 0.36 | 485454 |
| 1716876900 | 0.365 | -0.015 | -3.95 | 0.37 | 0.38 | 0.36 | 427928 |
| 1716790500 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.375 | 167316 |
| 1716531300 | 0.38 | -0.01 | -2.56 | 0.395 | 0.395 | 0.375 | 595732 |
| 1716444900 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.38 | 474418 |
| 1716358500 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.385 | 210817 |
| 1716272100 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 189216 |
| 1716185700 | 0.4 | 0.02 | 5.26 | 0.38 | 0.405 | 0.38 | 853569 |
| 1715926500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 426017 |
| 1715840100 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.39 | 1748098 |
| 1715753700 | 0.395 | 0.02 | 5.33 | 0.385 | 0.405 | 0.365 | 1252928 |
| 1715667300 | 0.375 | -0.005 | -1.32 | 0.385 | 0.39 | 0.365 | 622534 |
| 1715580900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.4025 | 0.38 | 1087736 |
| 1715321700 | 0.39 | 0.025 | 6.85 | 0.365 | 0.395 | 0.355 | 597681 |
| 1715235300 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.355 | 149659 |
| 1715148900 | 0.36 | -0.005 | -1.37 | 0.365 | 0.375 | 0.355 | 475430 |
| 1715062500 | 0.365 | -0.02 | -5.19 | 0.38 | 0.38 | 0.36 | 386151 |
| 1714976100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.37 | 282027 |
| 1714716900 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.365 | 615196 |
| 1714630500 | 0.39 | 0.005 | 1.30 | 0.38 | 0.395 | 0.375 | 478161 |
| 1714544100 | 0.385 | 0.01 | 2.67 | 0.375 | 0.405 | 0.355 | 1018730 |
| 1714457700 | 0.375 | -0.04 | -9.64 | 0.435 | 0.435 | 0.37 | 1491248 |
| 1714371300 | 0.415 | 0.045 | 12.16 | 0.38 | 0.44 | 0.375 | 2720520 |
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
