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 | -0.017 | -7.48898678414 | 0.227 | 0.23 | 0.21 | 23600 | 0.22619068 | DE |
| 4 | -0.053 | -20.1520912548 | 0.263 | 0.275 | 0.21 | 27553 | 0.2351022 | DE |
| 12 | -0.07 | -25 | 0.28 | 0.378 | 0.21 | 89045 | 0.3248887 | DE |
| 26 | -0.112 | -34.7826086957 | 0.322 | 0.378 | 0.2 | 68766 | 0.29376268 | DE |
| 52 | -0.29 | -58 | 0.5 | 0.608 | 0.2 | 133866 | 0.35374945 | DE |
| 156 | -0.86 | -80.3738317757 | 1.07 | 1.185 | 0.2 | 71060 | 0.53157008 | DE |
| 260 | -2.13 | -91.0256410256 | 2.34 | 3.18 | 0.2 | 67275 | 0.98051775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 0.21 | -0.014 | -6.25 | 0.217 | 0.217 | 0.21 | 23500 |
| 1721836500 | 0.224 | -0.001 | -0.44 | 0.22 | 0.224 | 0.22 | 9500 |
| 1721750100 | 0.225 | 0.005 | 2.27 | 0.218 | 0.225 | 0.218 | 45500 |
| 1721663700 | 0.22 | -0.01 | -4.35 | 0.214 | 0.22 | 0.214 | 10500 |
| 1721404500 | 0.23 | 0.002 | 0.88 | 0.217 | 0.23 | 0.216 | 22500 |
| 1721318100 | 0.228 | 0.009 | 4.11 | 0.227 | 0.228 | 0.217 | 30000 |
| 1721231700 | 0.219 | -0.002 | -0.90 | 0.22 | 0.221 | 0.219 | 27000 |
| 1721145300 | 0.221 | -0.009 | -3.91 | 0.224 | 0.224 | 0.221 | 3500 |
| 1721058900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1720799700 | 0.23 | 0.001 | 0.44 | 0.233 | 0.234 | 0.22 | 43500 |
| 1720713300 | 0.229 | 0 | 0.00 | 0.23 | 0.232 | 0.229 | 11500 |
| 1720626900 | 0.229 | 0.001 | 0.44 | 0.234 | 0.234 | 0.227 | 40500 |
| 1720540500 | 0.228 | -0.014 | -5.79 | 0.235 | 0.235 | 0.228 | 53500 |
| 1720454100 | 0.242 | 0.002 | 0.83 | 0.24 | 0.25 | 0.233 | 60000 |
| 1720194900 | 0.24 | -0.009 | -3.61 | 0.237 | 0.24 | 0.232 | 25500 |
| 1720108500 | 0.249 | 0.011 | 4.62 | 0.238 | 0.249 | 0.238 | 2000 |
| 1720022100 | 0.238 | -0.008 | -3.25 | 0.245 | 0.246 | 0.237 | 25000 |
| 1719935700 | 0.246 | 0 | 0.00 | 0.246 | 0.246 | 0.246 | 5000 |
| 1719849300 | 0.246 | -0.004 | -1.60 | 0.251 | 0.26 | 0.245 | 27500 |
| 1719590100 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.249 | 64000 |
| 1719503700 | 0.265 | 0.002 | 0.76 | 0.263 | 0.275 | 0.263 | 17000 |
| 1719417300 | 0.263 | -0.016 | -5.73 | 0.278 | 0.28 | 0.262 | 15500 |
| 1719330900 | 0.279 | 0.007 | 2.57 | 0.279 | 0.279 | 0.279 | 500 |
| 1719244500 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1718985300 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 10000 |
| 1718898900 | 0.272 | -0.003 | -1.09 | 0.272 | 0.272 | 0.272 | 3500 |
| 1718812500 | 0.275 | -0.013 | -4.51 | 0.287 | 0.287 | 0.271 | 34000 |
| 1718726100 | 0.288 | -0.005 | -1.71 | 0.288 | 0.288 | 0.288 | 8000 |
| 1718639700 | 0.293 | -0.01 | -3.30 | 0.298 | 0.298 | 0.293 | 8500 |
| 1718380500 | 0.303 | -0.003 | -0.98 | 0.298 | 0.303 | 0.291 | 29500 |
| 1718294100 | 0.306 | 0.001 | 0.33 | 0.305 | 0.306 | 0.305 | 3000 |
| 1718207700 | 0.305 | 0.003 | 0.99 | 0.305 | 0.305 | 0.305 | 1000 |
| 1718121300 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1718034900 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1717775700 | 0.302 | -0.004 | -1.31 | 0.314 | 0.314 | 0.302 | 11500 |
| 1717689300 | 0.306 | -0.008 | -2.55 | 0.306 | 0.306 | 0.306 | 5500 |
| 1717602900 | 0.314 | 0.004 | 1.29 | 0.315 | 0.315 | 0.306 | 12500 |
| 1717516500 | 0.31 | -0.01 | -3.13 | 0.323 | 0.323 | 0.309 | 34500 |
| 1717430100 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 500 |
| 1717170900 | 0.315 | 0 | 0.00 | 0.314 | 0.315 | 0.314 | 5000 |
| 1717084500 | 0.315 | -0.003 | -0.94 | 0.316 | 0.316 | 0.314 | 14500 |
| 1716998100 | 0.318 | -0.015 | -4.50 | 0.325 | 0.325 | 0.318 | 18000 |
| 1716911700 | 0.333 | -0.004 | -1.19 | 0.337 | 0.337 | 0.327 | 21500 |
| 1716825300 | 0.337 | 0.018 | 5.64 | 0.319 | 0.34 | 0.319 | 93000 |
| 1716566100 | 0.319 | 0.005 | 1.59 | 0.319 | 0.319 | 0.319 | 3000 |
| 1716479700 | 0.314 | -0.002 | -0.63 | 0.314 | 0.314 | 0.314 | 4000 |
| 1716393300 | 0.316 | -0.005 | -1.56 | 0.316 | 0.316 | 0.316 | 500 |
| 1716306900 | 0.321 | -0.01 | -3.02 | 0.322 | 0.322 | 0.32 | 10500 |
| 1716220500 | 0.331 | -0.008 | -2.36 | 0.331 | 0.331 | 0.322 | 42500 |
| 1715961300 | 0.339 | -0.001 | -0.29 | 0.332 | 0.34 | 0.324 | 39500 |
| 1715874900 | 0.34 | -0.008 | -2.30 | 0.3449999 | 0.3449999 | 0.32 | 75000 |
| 1715788500 | 0.3479999 | -0.006 | -1.69 | 0.3479999 | 0.365 | 0.34 | 359000 |
| 1715702100 | 0.354 | 0.04 | 12.74 | 0.318 | 0.354 | 0.318 | 386500 |
| 1715615700 | 0.314 | 0.008 | 2.61 | 0.31 | 0.314 | 0.292 | 106000 |
| 1715356500 | 0.306 | -0.003 | -0.97 | 0.314 | 0.314 | 0.306 | 27000 |
| 1715270100 | 0.309 | -0.018 | -5.50 | 0.332 | 0.332 | 0.307 | 111000 |
| 1715183700 | 0.327 | 0.009 | 2.83 | 0.326 | 0.336 | 0.308 | 215000 |
| 1715097300 | 0.318 | -0.022 | -6.47 | 0.327 | 0.337 | 0.318 | 86500 |
| 1715010900 | 0.34 | -0.015 | -4.23 | 0.349 | 0.378 | 0.329 | 567000 |
| 1714751700 | 0.355 | 0.035 | 10.94 | 0.32 | 0.373 | 0.307 | 1017000 |
| 1714665300 | 0.32 | 0.05 | 18.52 | 0.28 | 0.32 | 0.266 | 1083000 |
| 1714492500 | 0.27 | 0.027 | 11.11 | 0.246 | 0.27 | 0.24 | 152000 |
| 1714406100 | 0.243 | 0.008 | 3.40 | 0.235 | 0.245 | 0.235 | 41500 |
| 1714146900 | 0.235 | 0.004 | 1.73 | 0.228 | 0.235 | 0.219 | 123000 |
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
