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 | -0.0045 | -10.1123595506 | 0.0445 | 0.047 | 0.04 | 75492 | 0.04268092 | DE |
| 4 | -0.0025 | -5.88235294118 | 0.0425 | 0.048 | 0.04 | 76718 | 0.04316795 | DE |
| 12 | -0.006 | -13.0434782609 | 0.046 | 0.049 | 0.035 | 215639 | 0.0432023 | DE |
| 26 | -0.0015 | -3.61445783133 | 0.0415 | 0.0725 | 0.035 | 238028 | 0.04724157 | DE |
| 52 | -0.0125 | -23.8095238095 | 0.0525 | 0.0725 | 0.035 | 171618 | 0.04769448 | DE |
| 156 | -0.0645 | -61.7224880383 | 0.1045 | 0.1095 | 0.035 | 149743 | 0.06112195 | DE |
| 260 | -0.097 | -70.802919708 | 0.137 | 0.1455 | 0.035 | 136940 | 0.07602991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 0.04 | -0.0025 | -5.88 | 0.0429999 | 0.0429999 | 0.04 | 255880 |
| 1720022100 | 0.0425 | 0.0025 | 6.25 | 0.0415 | 0.0434999 | 0.0415 | 169548 |
| 1719935700 | 0.04 | -0.006 | -13.04 | 0.0445 | 0.0445 | 0.04 | 59389 |
| 1719849300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1719590100 | 0.046 | 0.0015 | 3.37 | 0.0445 | 0.047 | 0.0445 | 38030 |
| 1719503700 | 0.0445 | 0.0010001 | 2.30 | 0.0445 | 0.0445 | 0.0445 | 35000 |
| 1719417300 | 0.0434999 | -0.0025 | -5.43 | 0.0455 | 0.0455 | 0.0434999 | 183000 |
| 1719330900 | 0.046 | 0.002 | 4.55 | 0.047 | 0.047 | 0.046 | 26300 |
| 1719244500 | 0.044 | 0 | 0.00 | 0.0434999 | 0.044 | 0.0434999 | 13074 |
| 1718985300 | 0.044 | -0.002 | -4.35 | 0.048 | 0.048 | 0.044 | 61896 |
| 1718898900 | 0.046 | 0.0030001 | 6.98 | 0.0445 | 0.046 | 0.0434999 | 143815 |
| 1718812500 | 0.0429999 | 0.0009999 | 2.38 | 0.0445 | 0.0455 | 0.0425 | 164761 |
| 1718726100 | 0.042 | -0.002 | -4.55 | 0.042 | 0.044 | 0.042 | 20300 |
| 1718639700 | 0.044 | 0.0005001 | 1.15 | 0.0434999 | 0.0445 | 0.042 | 157117 |
| 1718380500 | 0.0434999 | 0.0014999 | 3.57 | 0.0429999 | 0.0434999 | 0.0429999 | 34000 |
| 1718294100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 7658 |
| 1718207700 | 0.042 | 0.0005 | 1.20 | 0.042 | 0.042 | 0.042 | 28152 |
| 1718121300 | 0.0415 | 0 | 0.00 | 0.042 | 0.042 | 0.0415 | 124808 |
| 1718034900 | 0.0415 | -0.003 | -6.74 | 0.042 | 0.042 | 0.0405 | 60700 |
| 1717775700 | 0.0445 | 0.0035 | 8.54 | 0.0405 | 0.045 | 0.0405 | 24219 |
| 1717689300 | 0.041 | -0.0005 | -1.20 | 0.0425 | 0.0455 | 0.041 | 105866 |
| 1717602900 | 0.0415 | -0.003 | -6.74 | 0.0455 | 0.0455 | 0.0415 | 4400 |
| 1717516500 | 0.0445 | 0.0005 | 1.14 | 0.047 | 0.047 | 0.0445 | 322255 |
| 1717430100 | 0.044 | -0.003 | -6.38 | 0.047 | 0.0475 | 0.0434999 | 583280 |
| 1717170900 | 0.047 | 0.0025 | 5.62 | 0.041 | 0.047 | 0.041 | 297269 |
| 1717084500 | 0.0445 | 0.0045 | 11.25 | 0.04 | 0.049 | 0.04 | 1018085 |
| 1716998100 | 0.04 | -0.0025 | -5.88 | 0.039 | 0.0425 | 0.039 | 184960 |
| 1716911700 | 0.0425 | -0.0005 | -1.16 | 0.04 | 0.044 | 0.039 | 144317 |
| 1716825300 | 0.0429999 | 0.0039999 | 10.26 | 0.0415 | 0.0429999 | 0.0415 | 259936 |
| 1716566100 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.035 | 138750 |
| 1716479700 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 48600 |
| 1716393300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 3500 |
| 1716306900 | 0.039 | -0.0005 | -1.27 | 0.04 | 0.0415 | 0.039 | 318137 |
| 1716220500 | 0.0395 | -0.0005 | -1.25 | 0.0395 | 0.0395 | 0.0395 | 750 |
| 1715961300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1200 |
| 1715874900 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.041 | 0.04 | 11225 |
| 1715788500 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0415 | 0.039 | 132003 |
| 1715702100 | 0.0395 | 0.001 | 2.60 | 0.0375 | 0.0395 | 0.0375 | 278688 |
| 1715615700 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0375 | 282913 |
| 1715356500 | 0.039 | -0.0005 | -1.27 | 0.041 | 0.041 | 0.0385 | 813284 |
| 1715270100 | 0.0395 | -0.001 | -2.47 | 0.041 | 0.041 | 0.0395 | 223472 |
| 1715183700 | 0.0405 | -0.0005 | -1.22 | 0.041 | 0.0429999 | 0.0405 | 257759 |
| 1715097300 | 0.041 | 0.0005 | 1.23 | 0.041 | 0.0415 | 0.04 | 293480 |
| 1715010900 | 0.0405 | 0.0005 | 1.25 | 0.041 | 0.0415 | 0.0405 | 154912 |
| 1714751700 | 0.04 | -0.0015 | -3.61 | 0.0415 | 0.042 | 0.04 | 212411 |
| 1714665300 | 0.0415 | 0.0015 | 3.75 | 0.0405 | 0.0429999 | 0.0405 | 168747 |
| 1714492500 | 0.04 | -0.004 | -9.09 | 0.041 | 0.041 | 0.04 | 73000 |
| 1714406100 | 0.044 | 0.003 | 7.32 | 0.044 | 0.044 | 0.0415 | 133054 |
| 1714146900 | 0.041 | -0.001 | -2.38 | 0.041 | 0.0415 | 0.041 | 49104 |
| 1714060500 | 0.042 | -0.003 | -6.67 | 0.044 | 0.044 | 0.042 | 328725 |
| 1713974100 | 0.045 | -0.001 | -2.17 | 0.0455 | 0.0455 | 0.045 | 78552 |
| 1713887700 | 0.046 | 0.0005 | 1.10 | 0.0455 | 0.046 | 0.045 | 495004 |
| 1713801300 | 0.0455 | 0 | 0.00 | 0.0455 | 0.046 | 0.045 | 370557 |
| 1713542100 | 0.0455 | 0.0005 | 1.11 | 0.045 | 0.0455 | 0.045 | 370990 |
| 1713455700 | 0.045 | -0.0005 | -1.10 | 0.0455 | 0.0455 | 0.045 | 267500 |
| 1713369300 | 0.0455 | 0 | 0.00 | 0.0455 | 0.046 | 0.0455 | 592990 |
| 1713282900 | 0.0455 | 0 | 0.00 | 0.046 | 0.046 | 0.0455 | 920400 |
| 1713196500 | 0.0455 | -0.0005 | -1.09 | 0.0455 | 0.0455 | 0.045 | 766500 |
| 1712937300 | 0.046 | 0 | 0.00 | 0.0465 | 0.0465 | 0.046 | 48125 |
| 1712850900 | 0.046 | 0 | 0.00 | 0.046 | 0.0465 | 0.0455 | 400610 |
| 1712764500 | 0.046 | 0.0005 | 1.10 | 0.046 | 0.046 | 0.0455 | 595000 |
| 1712678100 | 0.0455 | -0.0005 | -1.09 | 0.0455 | 0.046 | 0.0455 | 1450253 |
| 1712591700 | 0.046 | 0 | 0.00 | 0.046 | 0.0465 | 0.0455 | 560250 |
| 1712332500 | 0.046 | 0.0005 | 1.10 | 0.046 | 0.046 | 0.046 | 102000 |
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
