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 | 0.001 | 2.27272727273 | 0.044 | 0.047 | 0.041 | 203785 | 0.04385839 | DE |
| 4 | 0 | 0 | 0.045 | 0.05 | 0.038 | 1486849 | 0.04197934 | DE |
| 12 | 0.008 | 21.6216216216 | 0.037 | 0.062 | 0.034 | 1968396 | 0.04730516 | DE |
| 26 | 0.006 | 15.3846153846 | 0.039 | 0.062 | 0.029 | 1263374 | 0.04351171 | DE |
| 52 | -0.025 | -35.7142857143 | 0.07 | 0.074 | 0.029 | 869440 | 0.04692779 | DE |
| 156 | -0.0095 | -17.4311926606 | 0.0545 | 0.1025 | 0.029 | 1268151 | 0.06370076 | DE |
| 260 | 0.01 | 28.5714285714 | 0.035 | 0.1025 | 0.023 | 1261381 | 0.05523053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720678500 | 0.042 | -0.004 | -8.70 | 0.046 | 0.047 | 0.042 | 1223064 |
| 1720592100 | 0.046 | 0.0030001 | 6.98 | 0.046 | 0.046 | 0.046 | 41000 |
| 1720505700 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 75935 |
| 1720419300 | 0.044 | -0.002 | -4.35 | 0.045 | 0.046 | 0.044 | 134154 |
| 1720160100 | 0.046 | 0.0030001 | 6.98 | 0.045 | 0.047 | 0.044 | 205828 |
| 1720073700 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.045 | 0.0429999 | 562010 |
| 1719987300 | 0.044 | 0.0010001 | 2.33 | 0.042 | 0.044 | 0.042 | 613256 |
| 1719900900 | 0.0429999 | 0.0039999 | 10.26 | 0.042 | 0.046 | 0.04 | 2236067 |
| 1719814500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719555300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719468900 | 0.039 | 0 | 0.00 | 0.0395 | 0.04 | 0.039 | 1146834 |
| 1719382500 | 0.039 | -0.001 | -2.50 | 0.039 | 0.041 | 0.038 | 4062291 |
| 1719296100 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 2344814 |
| 1719209700 | 0.042 | 0.001 | 2.44 | 0.04 | 0.0429999 | 0.04 | 3561828 |
| 1718950500 | 0.041 | -0.001 | -2.38 | 0.044 | 0.044 | 0.04 | 1172668 |
| 1718864100 | 0.042 | 0.001 | 2.44 | 0.044 | 0.044 | 0.04 | 2150469 |
| 1718777700 | 0.041 | -0.002 | -4.65 | 0.044 | 0.046 | 0.041 | 1531741 |
| 1718691300 | 0.0429999 | -0.001 | -2.27 | 0.042 | 0.044 | 0.042 | 68027 |
| 1718604900 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.04 | 3524720 |
| 1718345700 | 0.045 | 0 | 0.00 | 0.048 | 0.05 | 0.044 | 2571191 |
| 1718259300 | 0.045 | 0 | 0.00 | 0.045 | 0.047 | 0.045 | 760442 |
| 1718172900 | 0.045 | -0.003 | -6.25 | 0.047 | 0.047 | 0.045 | 1055956 |
| 1718086500 | 0.048 | -0.002 | -4.00 | 0.05 | 0.052 | 0.047 | 1322637 |
| 1717740900 | 0.05 | 0.001 | 2.04 | 0.052 | 0.052 | 0.049 | 97115 |
| 1717654500 | 0.049 | 0.002 | 4.26 | 0.047 | 0.0509999 | 0.047 | 568642 |
| 1717568100 | 0.047 | 0.001 | 2.17 | 0.048 | 0.048 | 0.047 | 424593 |
| 1717481700 | 0.046 | -0.003 | -6.12 | 0.05 | 0.0509999 | 0.046 | 474557 |
| 1717395300 | 0.049 | -0.001 | -2.00 | 0.053 | 0.053 | 0.047 | 1565411 |
| 1717136100 | 0.05 | 0.005 | 11.11 | 0.047 | 0.052 | 0.046 | 2344766 |
| 1717049700 | 0.045 | -0.003 | -6.25 | 0.047 | 0.049 | 0.044 | 4122821 |
| 1716963300 | 0.048 | -0.001 | -2.04 | 0.052 | 0.052 | 0.0475 | 2174288 |
| 1716876900 | 0.049 | 0 | 0.00 | 0.05 | 0.052 | 0.049 | 647489 |
| 1716790500 | 0.049 | 0.001 | 2.08 | 0.05 | 0.054 | 0.049 | 3568334 |
| 1716531300 | 0.048 | -0.004 | -7.69 | 0.052 | 0.052 | 0.048 | 7258363 |
| 1716444900 | 0.052 | -0.005 | -8.77 | 0.054 | 0.056 | 0.05 | 6533981 |
| 1716358500 | 0.057 | 0.01 | 21.28 | 0.059 | 0.062 | 0.053 | 25448420 |
| 1716272100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1716185700 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.046 | 1617730 |
| 1715926500 | 0.047 | 0.002 | 4.44 | 0.045 | 0.048 | 0.044 | 3338714 |
| 1715840100 | 0.045 | 0.004 | 9.76 | 0.042 | 0.045 | 0.041 | 2260456 |
| 1715753700 | 0.041 | 0 | 0.00 | 0.04 | 0.0429999 | 0.039 | 562179 |
| 1715667300 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.04 | 1275656 |
| 1715580900 | 0.041 | 0.003 | 7.89 | 0.039 | 0.0429999 | 0.039 | 6289316 |
| 1715321700 | 0.038 | 0 | 0.00 | 0.038 | 0.0385 | 0.036 | 1769429 |
| 1715235300 | 0.038 | 0.003 | 8.57 | 0.036 | 0.038 | 0.035 | 1302497 |
| 1715148900 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 11263 |
| 1715062500 | 0.036 | 0.001 | 2.86 | 0.034 | 0.036 | 0.034 | 83513 |
| 1714976100 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 360636 |
| 1714716900 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 739329 |
| 1714630500 | 0.035 | 0 | 0.00 | 0.035 | 0.037 | 0.035 | 1032268 |
| 1714544100 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 111528 |
| 1714457700 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.0365 | 20127 |
| 1714371300 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 225092 |
| 1714112100 | 0.035 | -0.001 | -2.78 | 0.037 | 0.037 | 0.035 | 16839 |
| 1713939300 | 0.036 | 0 | 0.00 | 0.0365 | 0.037 | 0.036 | 462774 |
| 1713852900 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 231837 |
| 1713766500 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.036 | 338725 |
| 1713507300 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 421896 |
| 1713420900 | 0.038 | 0.002 | 5.56 | 0.037 | 0.038 | 0.035 | 1419334 |
| 1713334500 | 0.036 | 0 | 0.00 | 0.037 | 0.039 | 0.036 | 1181987 |
| 1713248100 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.0354999 | 2284182 |
| 1713161700 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 1133741 |
| 1712902500 | 0.037 | 0.002 | 5.71 | 0.036 | 0.039 | 0.035 | 719196 |
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
