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 | -0.015 | -3.0303030303 | 0.495 | 0.51 | 0.46 | 142291 | 0.47727972 | DE |
| 4 | -0.06 | -11.1111111111 | 0.54 | 0.56 | 0.45 | 204509 | 0.48861712 | DE |
| 12 | -0.22 | -31.4285714286 | 0.7 | 0.82 | 0.45 | 188373 | 0.57645536 | DE |
| 26 | -1.14 | -70.3703703704 | 1.62 | 1.745 | 0.45 | 306829 | 0.99765558 | DE |
| 52 | -0.985 | -67.2354948805 | 1.465 | 2.41 | 0.45 | 385505 | 1.28106018 | DE |
| 156 | 0.22 | 84.6153846154 | 0.26 | 2.41 | 0.19 | 230130 | 1.0945101 | DE |
| 260 | 0.22 | 84.6153846154 | 0.26 | 2.41 | 0.19 | 230130 | 1.0945101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731302100 | 0.49 | 0.015 | 3.16 | 0.47 | 0.505 | 0.47 | 171343 |
| 1731042900 | 0.475 | 0.01 | 2.15 | 0.485 | 0.485 | 0.47 | 69511 |
| 1730956500 | 0.465 | -0.015 | -3.13 | 0.475 | 0.48 | 0.46 | 220082 |
| 1730870100 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 125996 |
| 1730783700 | 0.48 | -0.02 | -4.00 | 0.495 | 0.51 | 0.48 | 124522 |
| 1730697300 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.48 | 169919 |
| 1730438100 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.46 | 336540 |
| 1730351700 | 0.48 | -0.015 | -3.03 | 0.495 | 0.5 | 0.48 | 197303 |
| 1730265300 | 0.495 | 0.02 | 4.21 | 0.49 | 0.51 | 0.47 | 427601 |
| 1730178900 | 0.475 | -0.01 | -2.06 | 0.495 | 0.5 | 0.46 | 174123 |
| 1730092500 | 0.485 | -0.005 | -1.02 | 0.49 | 0.525 | 0.48 | 495885 |
| 1729833300 | 0.49 | 0.015 | 3.16 | 0.475 | 0.5 | 0.475 | 113300 |
| 1729746900 | 0.475 | -0.01 | -2.06 | 0.49 | 0.5 | 0.45 | 450115 |
| 1729660500 | 0.485 | -0.015 | -3.00 | 0.495 | 0.505 | 0.485 | 212987 |
| 1729574100 | 0.5 | -0.005 | -0.99 | 0.505 | 0.51 | 0.495 | 395610 |
| 1729487700 | 0.505 | -0.02 | -3.81 | 0.52 | 0.52 | 0.505 | 128670 |
| 1729228500 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.525 | 29845 |
| 1729142100 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 78134 |
| 1729055700 | 0.53 | -0.01 | -1.85 | 0.54 | 0.56 | 0.52 | 68838 |
| 1728969300 | 0.54 | 0.015 | 2.86 | 0.54 | 0.545 | 0.52 | 99864 |
| 1728882900 | 0.525 | -0.05 | -8.70 | 0.5649999 | 0.5699999 | 0.505 | 2373432 |
| 1728623700 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1728537300 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1728450900 | 0.575 | -0.025 | -4.17 | 0.62 | 0.62 | 0.5699999 | 82396 |
| 1728364500 | 0.6 | -0.025 | -4.00 | 0.62 | 0.65 | 0.6 | 90190 |
| 1728278100 | 0.625 | -0.005 | -0.79 | 0.635 | 0.635 | 0.61 | 128501 |
| 1728022500 | 0.63 | -0.005 | -0.79 | 0.65 | 0.6525 | 0.59 | 88840 |
| 1727936100 | 0.635 | -0.0625 | -8.96 | 0.6899999 | 0.6899999 | 0.63 | 194331 |
| 1727849700 | 0.6975 | -0.0125 | -1.76 | 0.715 | 0.715 | 0.6949999 | 22646 |
| 1727763300 | 0.71 | 0.005 | 0.71 | 0.7 | 0.72 | 0.7 | 20330 |
| 1727676900 | 0.705 | 0.005 | 0.71 | 0.7 | 0.72 | 0.7 | 29758 |
| 1727417700 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.72 | 0.6899999 | 377701 |
| 1727331300 | 0.6949999 | 0.0149999 | 2.21 | 0.7 | 0.7 | 0.675 | 50638 |
| 1727244900 | 0.68 | -0.035 | -4.90 | 0.73 | 0.73 | 0.67 | 268521 |
| 1727158500 | 0.715 | 0.055 | 8.33 | 0.675 | 0.72 | 0.67 | 206584 |
| 1727072100 | 0.66 | -0.015 | -2.22 | 0.66 | 0.685 | 0.66 | 16336 |
| 1726812900 | 0.675 | 0.025 | 3.85 | 0.66 | 0.685 | 0.66 | 14767 |
| 1726726500 | 0.65 | -0.02 | -2.99 | 0.665 | 0.6899999 | 0.65 | 84834 |
| 1726640100 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.65 | 13126 |
| 1726553700 | 0.68 | 0 | 0.00 | 0.68 | 0.705 | 0.68 | 15883 |
| 1726467300 | 0.68 | 0.005 | 0.74 | 0.7 | 0.71 | 0.68 | 15483 |
| 1726208100 | 0.675 | 0.015 | 2.27 | 0.67 | 0.675 | 0.66 | 13633 |
| 1726121700 | 0.66 | 0.005 | 0.76 | 0.645 | 0.68 | 0.645 | 60215 |
| 1726035300 | 0.655 | 0.035 | 5.65 | 0.635 | 0.66 | 0.6125 | 66185 |
| 1725948900 | 0.62 | -0.015 | -2.36 | 0.64 | 0.64 | 0.6 | 171949 |
| 1725862500 | 0.635 | -0.02 | -3.05 | 0.65 | 0.655 | 0.56 | 331813 |
| 1725603300 | 0.655 | -0.015 | -2.24 | 0.67 | 0.67 | 0.65 | 17899 |
| 1725516900 | 0.67 | -0.015 | -2.19 | 0.685 | 0.6949999 | 0.66 | 431001 |
| 1725430500 | 0.685 | -0.035 | -4.86 | 0.7 | 0.71 | 0.67 | 66923 |
| 1725344100 | 0.72 | -0.04 | -5.26 | 0.76 | 0.76 | 0.72 | 87371 |
| 1725257700 | 0.76 | -0.02 | -2.56 | 0.79 | 0.79 | 0.76 | 62236 |
| 1724998500 | 0.78 | 0.005 | 0.65 | 0.77 | 0.78 | 0.76 | 29920 |
| 1724912100 | 0.775 | -0.02 | -2.52 | 0.805 | 0.805 | 0.76 | 142933 |
| 1724825700 | 0.795 | 0.055 | 7.43 | 0.76 | 0.8199999 | 0.76 | 525788 |
| 1724739300 | 0.74 | 0.03 | 4.23 | 0.725 | 0.75 | 0.725 | 25655 |
| 1724652900 | 0.71 | 0.0150001 | 2.16 | 0.6949999 | 0.735 | 0.6949999 | 58966 |
| 1724393700 | 0.6949999 | -0.005 | -0.71 | 0.6949999 | 0.705 | 0.67 | 50218 |
| 1724307300 | 0.7 | 0.02 | 2.94 | 0.71 | 0.735 | 0.7 | 108222 |
| 1724220900 | 0.68 | 0 | 0.00 | 0.68 | 0.6949999 | 0.645 | 75548 |
| 1724134500 | 0.68 | 0.005 | 0.74 | 0.7 | 0.725 | 0.68 | 292485 |
| 1724048100 | 0.675 | -0.015 | -2.17 | 0.665 | 0.715 | 0.665 | 107210 |
| 1723788900 | 0.6899999 | 0.0549999 | 8.66 | 0.625 | 0.6899999 | 0.625 | 201391 |
| 1723702500 | 0.635 | 0.045 | 7.63 | 0.59 | 0.65 | 0.58 | 182427 |
| 1723616100 | 0.59 | 0.005 | 0.85 | 0.61 | 0.61 | 0.59 | 57014 |
| 1723529700 | 0.585 | -0.005 | -0.85 | 0.6 | 0.605 | 0.575 | 90331 |
| 1723443300 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.58 | 90880 |
| 1723184100 | 0.6 | 0.015 | 2.56 | 0.6 | 0.65 | 0.59 | 259085 |
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
