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 | 4.08163265306 | 0.49 | 0.54 | 0.455 | 373993 | 0.49604195 | DE |
| 4 | -0.05 | -8.92857142857 | 0.56 | 0.565 | 0.425 | 215754 | 0.48859568 | DE |
| 12 | -0.29 | -36.25 | 0.8 | 1.035 | 0.425 | 695738 | 0.71839823 | DE |
| 26 | 0.335 | 191.428571429 | 0.175 | 1.035 | 0.145 | 509535 | 0.59443473 | DE |
| 52 | 0.06 | 13.3333333333 | 0.45 | 1.035 | 0.145 | 604963 | 0.48127079 | DE |
| 156 | 0.06 | 13.3333333333 | 0.45 | 1.035 | 0.145 | 604963 | 0.48127079 | DE |
| 260 | 0.06 | 13.3333333333 | 0.45 | 1.035 | 0.145 | 604963 | 0.48127079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 0.5 | -0.01 | -1.96 | 0.505 | 0.535 | 0.5 | 152276 |
| 1727676900 | 0.51 | 0 | 0.00 | 0.53 | 0.54 | 0.51 | 352486 |
| 1727417700 | 0.51 | -0.01 | -1.92 | 0.5 | 0.53 | 0.5 | 93510 |
| 1727331300 | 0.52 | 0.05 | 10.64 | 0.47 | 0.525 | 0.455 | 617155 |
| 1727244900 | 0.47 | 0 | 0.00 | 0.52 | 0.54 | 0.465 | 583176 |
| 1727158500 | 0.47 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 223640 |
| 1727072100 | 0.47 | -0.005 | -1.05 | 0.49 | 0.515 | 0.47 | 285347 |
| 1726812900 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 54854 |
| 1726726500 | 0.48 | 0.015 | 3.23 | 0.465 | 0.485 | 0.45 | 82180 |
| 1726640100 | 0.465 | -0.03 | -6.06 | 0.47 | 0.4775 | 0.45 | 86018 |
| 1726553700 | 0.495 | 0.015 | 3.13 | 0.48 | 0.495 | 0.46 | 205813 |
| 1726467300 | 0.48 | -0.015 | -3.03 | 0.51 | 0.52 | 0.475 | 140720 |
| 1726208100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.52 | 0.475 | 95018 |
| 1726121700 | 0.5 | 0.07 | 16.28 | 0.46 | 0.5 | 0.46 | 151123 |
| 1726035300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1725948900 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.425 | 91512 |
| 1725862500 | 0.45 | -0.025 | -5.26 | 0.46 | 0.46 | 0.425 | 217630 |
| 1725603300 | 0.475 | -0.025 | -5.00 | 0.505 | 0.51 | 0.475 | 51937 |
| 1725516900 | 0.5 | -0.015 | -2.91 | 0.53 | 0.54 | 0.5 | 129652 |
| 1725430500 | 0.515 | 0.015 | 3.00 | 0.48 | 0.515 | 0.475 | 210269 |
| 1725344100 | 0.5 | -0.06 | -10.71 | 0.56 | 0.5649999 | 0.465 | 507170 |
| 1725257700 | 0.56 | -0.025 | -4.27 | 0.59 | 0.59 | 0.56 | 49622 |
| 1724998500 | 0.585 | 0.0150001 | 2.63 | 0.5699999 | 0.585 | 0.5699999 | 161729 |
| 1724912100 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.62 | 0.5649999 | 252750 |
| 1724825700 | 0.61 | -0.01 | -1.61 | 0.635 | 0.645 | 0.6 | 155260 |
| 1724739300 | 0.62 | -0.06 | -8.82 | 0.65 | 0.66 | 0.59 | 202553 |
| 1724652900 | 0.68 | 0.085 | 14.29 | 0.64 | 0.705 | 0.63 | 644257 |
| 1724393700 | 0.595 | -0.025 | -4.03 | 0.625 | 0.63 | 0.59 | 76312 |
| 1724307300 | 0.62 | 0.03 | 5.08 | 0.6 | 0.62 | 0.58 | 102953 |
| 1724220900 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.56 | 143958 |
| 1724134500 | 0.5699999 | -0.0225 | -3.80 | 0.6 | 0.6 | 0.5699999 | 206507 |
| 1724048100 | 0.5925 | -0.0475 | -7.42 | 0.635 | 0.65 | 0.58 | 232201 |
| 1723788900 | 0.64 | 0.04 | 6.67 | 0.6 | 0.66 | 0.6 | 422243 |
| 1723702500 | 0.6 | 0.015 | 2.56 | 0.62 | 0.62 | 0.6 | 244195 |
| 1723616100 | 0.585 | 0.01 | 1.74 | 0.58 | 0.6 | 0.575 | 83102 |
| 1723529700 | 0.575 | -0.015 | -2.54 | 0.59 | 0.6 | 0.5699999 | 107678 |
| 1723443300 | 0.59 | 0.01 | 1.72 | 0.58 | 0.64 | 0.5699999 | 355553 |
| 1723184100 | 0.58 | 0.02 | 3.57 | 0.575 | 0.595 | 0.545 | 433717 |
| 1723097700 | 0.56 | -0.045 | -7.44 | 0.61 | 0.63 | 0.56 | 212197 |
| 1723011300 | 0.605 | -0.02 | -3.20 | 0.625 | 0.63 | 0.605 | 141100 |
| 1722924900 | 0.625 | 0.025 | 4.17 | 0.56 | 0.63 | 0.555 | 312105 |
| 1722838500 | 0.6 | -0.12 | -16.67 | 0.675 | 0.71 | 0.6 | 677686 |
| 1722579300 | 0.72 | 0.04 | 5.88 | 0.71 | 0.725 | 0.62 | 1194998 |
| 1722492900 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1722406500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1722320100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1722233700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1721974500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1721888100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1721801700 | 0.68 | -0.05 | -6.85 | 0.75 | 0.75 | 0.65 | 1101790 |
| 1721715300 | 0.73 | -0.06 | -7.59 | 0.775 | 0.8 | 0.73 | 600193 |
| 1721628900 | 0.79 | -0.05 | -5.95 | 0.9 | 0.94 | 0.775 | 1343739 |
| 1721369700 | 0.84 | 0.035 | 4.35 | 0.775 | 0.885 | 0.73 | 1185802 |
| 1721283300 | 0.805 | -0.11 | -12.02 | 0.895 | 0.9 | 0.795 | 936113 |
| 1721196900 | 0.915 | 0.005 | 0.55 | 0.94 | 1 | 0.835 | 1169379 |
| 1721110500 | 0.91 | -0.005 | -0.55 | 0.95 | 1.035 | 0.9 | 2684615 |
| 1721024100 | 0.915 | 0.19 | 26.21 | 0.76 | 0.96 | 0.75 | 3274228 |
| 1720764900 | 0.725 | 0.05 | 7.41 | 0.7 | 0.79 | 0.66 | 2107784 |
| 1720678500 | 0.675 | -0.045 | -6.25 | 0.785 | 0.8 | 0.64 | 3057446 |
| 1720592100 | 0.72 | 0.235 | 48.45 | 0.8 | 0.9 | 0.62 | 8685288 |
| 1720505700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1720419300 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1720160100 | 0.485 | 0.1400001 | 40.58 | 0.36 | 0.505 | 0.35 | 1998355 |
| 1720073700 | 0.3449999 | -0.03 | -8.00 | 0.385 | 0.385 | 0.34 | 592918 |
| 1719987300 | 0.375 | 0.01 | 2.74 | 0.39 | 0.425 | 0.34 | 1567039 |
| 1719900900 | 0.365 | 0.015 | 4.29 | 0.365 | 0.445 | 0.35 | 4912945 |
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
