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 | 1.44927536232 | 0.345 | 0.38 | 0.335 | 33868 | 0.34372809 | DE |
| 4 | 0.095 | 37.2549019608 | 0.255 | 0.4 | 0.25 | 164901 | 0.31477487 | DE |
| 12 | 0.14 | 66.6666666667 | 0.21 | 0.4 | 0.19 | 222594 | 0.25016199 | DE |
| 26 | -0.145 | -29.2929292929 | 0.495 | 0.52 | 0.19 | 225398 | 0.25339347 | DE |
| 52 | -0.68 | -66.0194174757 | 1.03 | 1.03 | 0.19 | 137641 | 0.27317545 | DE |
| 156 | -1.91 | -84.5132743363 | 2.26 | 2.65 | 0.19 | 63300 | 0.64186189 | DE |
| 260 | -1.19 | -77.2727272727 | 1.54 | 3.41 | 0.19 | 52212 | 1.07726273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.325 | 2380 |
| 1721628900 | 0.335 | -0.01 | -2.90 | 0.36 | 0.37 | 0.335 | 20486 |
| 1721369700 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 54663 |
| 1721283300 | 0.34 | -0.02 | -5.56 | 0.365 | 0.365 | 0.34 | 28235 |
| 1721196900 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.35 | 8710 |
| 1721110500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 57246 |
| 1721024100 | 0.3449999 | 0.0249999 | 7.81 | 0.325 | 0.35 | 0.325 | 5275 |
| 1720764900 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 258883 |
| 1720678500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 194245 |
| 1720592100 | 0.32 | -0.04 | -11.11 | 0.35 | 0.35 | 0.32 | 388425 |
| 1720505700 | 0.36 | -0.03 | -7.69 | 0.4 | 0.4 | 0.34 | 186957 |
| 1720419300 | 0.39 | 0.03 | 8.33 | 0.38 | 0.4 | 0.38 | 156538 |
| 1720160100 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 205545 |
| 1720073700 | 0.35 | 0.06 | 20.69 | 0.31 | 0.35 | 0.31 | 487870 |
| 1719987300 | 0.29 | 0.015 | 5.45 | 0.27 | 0.3 | 0.2675 | 420271 |
| 1719900900 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.26 | 184180 |
| 1719814500 | 0.27 | 0.0175 | 6.93 | 0.2675 | 0.27 | 0.2675 | 72591 |
| 1719555300 | 0.2525 | 0.0025 | 1.00 | 0.255 | 0.255 | 0.2525 | 7191 |
| 1719468900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 157405 |
| 1719382500 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 86319 |
| 1719296100 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 316994 |
| 1719209700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 590794 |
| 1718950500 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1718864100 | 0.245 | 0.005 | 2.08 | 0.245 | 0.265 | 0.245 | 19478 |
| 1718777700 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 97534 |
| 1718691300 | 0.23 | 0.01 | 4.55 | 0.225 | 0.23 | 0.225 | 63730 |
| 1718604900 | 0.22 | -0.03 | -12.00 | 0.245 | 0.245 | 0.22 | 105263 |
| 1718345700 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 227264 |
| 1718259300 | 0.255 | -0.01 | -3.77 | 0.2575 | 0.26 | 0.25 | 376208 |
| 1718172900 | 0.265 | 0.025 | 10.42 | 0.24 | 0.27 | 0.24 | 121360 |
| 1718086500 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 35000 |
| 1717740900 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 229064 |
| 1717654500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1717568100 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 160277 |
| 1717481700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 74298 |
| 1717395300 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 66001 |
| 1717136100 | 0.28 | 0.02 | 7.69 | 0.265 | 0.28 | 0.265 | 41488 |
| 1717049700 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 50000 |
| 1716963300 | 0.275 | 0 | 0.00 | 0.295 | 0.295 | 0.275 | 80909 |
| 1716876900 | 0.275 | 0.015 | 5.77 | 0.27 | 0.275 | 0.27 | 35716 |
| 1716790500 | 0.26 | -0.035 | -11.86 | 0.295 | 0.295 | 0.26 | 48375 |
| 1716531300 | 0.295 | 0.03 | 11.32 | 0.28 | 0.295 | 0.28 | 35755 |
| 1716444900 | 0.265 | 0.005 | 1.92 | 0.27 | 0.275 | 0.255 | 78168 |
| 1716358500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.255 | 52633 |
| 1716272100 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 29033 |
| 1716185700 | 0.25 | -0.01 | -3.85 | 0.26 | 0.275 | 0.25 | 335508 |
| 1715926500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.28 | 0.255 | 65607 |
| 1715840100 | 0.255 | -0.005 | -1.92 | 0.265 | 0.28 | 0.25 | 761170 |
| 1715753700 | 0.26 | 0.01 | 4.00 | 0.27 | 0.305 | 0.26 | 390152 |
| 1715667300 | 0.25 | 0.035 | 16.28 | 0.22 | 0.255 | 0.22 | 325378 |
| 1715580900 | 0.215 | 0.015 | 7.50 | 0.21 | 0.215 | 0.21 | 135386 |
| 1715321700 | 0.2 | -0.015 | -6.98 | 0.21 | 0.21 | 0.195 | 817381 |
| 1715235300 | 0.215 | 0.0125 | 6.17 | 0.21 | 0.215 | 0.2 | 387451 |
| 1715148900 | 0.2025 | 0.0025 | 1.25 | 0.21 | 0.21 | 0.2 | 172868 |
| 1715062500 | 0.2 | -0.0075 | -3.61 | 0.2049999 | 0.21 | 0.2 | 218713 |
| 1714976100 | 0.2075 | -0.0025 | -1.19 | 0.2049999 | 0.2075 | 0.2049999 | 15790 |
| 1714716900 | 0.21 | 0.015 | 7.69 | 0.21 | 0.21 | 0.2 | 736567 |
| 1714630500 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.2049999 | 0.19 | 978447 |
| 1714544100 | 0.2 | -0.015 | -6.98 | 0.2049999 | 0.2049999 | 0.2 | 1229250 |
| 1714457700 | 0.215 | 0.005 | 2.38 | 0.21 | 0.215 | 0.2049999 | 201813 |
| 1714371300 | 0.21 | 0 | 0.00 | 0.2049999 | 0.215 | 0.2049999 | 177627 |
| 1714112100 | 0.21 | 0 | 0.00 | 0.21 | 0.215 | 0.2049999 | 293681 |
| 1713939300 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.2 | 710638 |
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
