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 | -0.035 | -25.1798561151 | 0.139 | 0.139 | 0.081 | 213200 | 0.09540244 | DE |
| 4 | -0.074 | -41.5730337079 | 0.178 | 0.199 | 0.081 | 102775 | 0.13038117 | DE |
| 12 | -0.114 | -52.2935779817 | 0.218 | 0.228 | 0.081 | 70623 | 0.16367737 | DE |
| 26 | -0.218 | -67.701863354 | 0.322 | 0.34 | 0.081 | 46660 | 0.18761366 | DE |
| 52 | -0.244 | -70.1149425287 | 0.348 | 0.382 | 0.081 | 81306 | 0.28105626 | DE |
| 156 | -0.966 | -90.2803738318 | 1.07 | 1.16 | 0.081 | 73317 | 0.46424031 | DE |
| 260 | -1.436 | -93.2467532468 | 1.54 | 3.18 | 0.081 | 68958 | 0.90961851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 0.104 | 0.016 | 18.18 | 0.092 | 0.109 | 0.091 | 297500 |
| 1732121700 | 0.088 | 0.005 | 6.02 | 0.0838 | 0.088 | 0.0838 | 236000 |
| 1732035300 | 0.083 | -0.004 | -4.60 | 0.0854 | 0.088 | 0.081 | 239000 |
| 1731948900 | 0.0869999 | -0.023 | -20.91 | 0.1 | 0.1024999 | 0.0869999 | 309500 |
| 1731689700 | 0.11 | -0.021 | -16.03 | 0.131 | 0.131 | 0.11 | 129000 |
| 1731603300 | 0.131 | -0.009 | -6.43 | 0.139 | 0.139 | 0.13 | 152500 |
| 1731516900 | 0.14 | -0.0095 | -6.35 | 0.148 | 0.148 | 0.133 | 92000 |
| 1731430500 | 0.1495 | -0.0055 | -3.55 | 0.1535 | 0.1535 | 0.1495 | 82500 |
| 1731344100 | 0.155 | -0.0045 | -2.82 | 0.1535 | 0.16 | 0.151 | 45000 |
| 1731084900 | 0.1595 | -0.006 | -3.63 | 0.165 | 0.168 | 0.15 | 206500 |
| 1730998500 | 0.1655 | -0.0085 | -4.89 | 0.171 | 0.1765 | 0.165 | 102500 |
| 1730912100 | 0.1739999 | -0.003 | -1.69 | 0.1775 | 0.1775 | 0.171 | 61000 |
| 1730825700 | 0.177 | -0.005 | -2.75 | 0.177 | 0.177 | 0.177 | 1500 |
| 1730739300 | 0.182 | 0.002 | 1.11 | 0.18 | 0.183 | 0.1785 | 39000 |
| 1730480100 | 0.18 | -0.0095 | -5.01 | 0.1855 | 0.1875 | 0.18 | 37000 |
| 1730393700 | 0.1895 | 0.0005 | 0.26 | 0.1855 | 0.1895 | 0.1785 | 45500 |
| 1730307300 | 0.189 | 0 | 0.00 | 0.189 | 0.189 | 0.189 | 11000 |
| 1730220900 | 0.189 | -0.005 | -2.58 | 0.1875 | 0.1925 | 0.1875 | 22500 |
| 1730134500 | 0.194 | 0.004 | 2.11 | 0.1885 | 0.194 | 0.1885 | 16500 |
| 1729871700 | 0.19 | 0.008 | 4.40 | 0.183 | 0.19 | 0.183 | 13000 |
| 1729785300 | 0.182 | -0.0015 | -0.82 | 0.178 | 0.199 | 0.178 | 214000 |
| 1729698900 | 0.1835 | -0.0035 | -1.87 | 0.1805 | 0.184 | 0.18 | 9500 |
| 1729612500 | 0.187 | -0.0005 | -0.27 | 0.18 | 0.187 | 0.18 | 1500 |
| 1729526100 | 0.1875 | 0.0085 | 4.75 | 0.184 | 0.188 | 0.184 | 12000 |
| 1729266900 | 0.179 | -0.0055 | -2.98 | 0.1855 | 0.1855 | 0.179 | 16000 |
| 1729180500 | 0.1845 | -0.0025 | -1.34 | 0.185 | 0.1855 | 0.18 | 17500 |
| 1729094100 | 0.187 | 0.004 | 2.19 | 0.181 | 0.188 | 0.181 | 5500 |
| 1729007700 | 0.183 | -0.002 | -1.08 | 0.18 | 0.1875 | 0.18 | 11500 |
| 1728921300 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1728662100 | 0.185 | 0.001 | 0.54 | 0.1825 | 0.185 | 0.177 | 20500 |
| 1728575700 | 0.184 | -0.01 | -5.15 | 0.202 | 0.21 | 0.184 | 435500 |
| 1728489300 | 0.194 | 0.018 | 10.23 | 0.1785 | 0.194 | 0.176 | 66000 |
| 1728402900 | 0.176 | -0.0025 | -1.40 | 0.1785 | 0.1785 | 0.1655 | 70000 |
| 1728316500 | 0.1785 | -0.01 | -5.31 | 0.18 | 0.1835 | 0.1785 | 16000 |
| 1728057300 | 0.1885 | -0.0025 | -1.31 | 0.185 | 0.1885 | 0.1729999 | 164500 |
| 1727970900 | 0.191 | -0.0065 | -3.29 | 0.209 | 0.209 | 0.19 | 66500 |
| 1727884500 | 0.1975 | -0.0025 | -1.25 | 0.197 | 0.1975 | 0.195 | 33500 |
| 1727798100 | 0.2 | -0.005 | -2.44 | 0.2039999 | 0.2039999 | 0.2 | 97000 |
| 1727711700 | 0.2049999 | -0.009 | -4.21 | 0.208 | 0.212 | 0.198 | 144000 |
| 1727452500 | 0.214 | 0.002 | 0.94 | 0.212 | 0.214 | 0.212 | 46000 |
| 1727366100 | 0.212 | 0.0080001 | 3.92 | 0.2 | 0.214 | 0.198 | 71000 |
| 1727279700 | 0.2039999 | 0.0009999 | 0.49 | 0.2049999 | 0.2049999 | 0.2039999 | 4000 |
| 1727193300 | 0.203 | -0.003 | -1.46 | 0.209 | 0.209 | 0.2 | 24000 |
| 1727106900 | 0.206 | -0.009 | -4.19 | 0.208 | 0.208 | 0.2 | 72500 |
| 1726847700 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1726761300 | 0.215 | 0.006 | 2.87 | 0.2039999 | 0.215 | 0.2039999 | 39000 |
| 1726674900 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 1500 |
| 1726588500 | 0.209 | 0.0105 | 5.29 | 0.2049999 | 0.209 | 0.2049999 | 28000 |
| 1726502100 | 0.1985 | -0.0035 | -1.73 | 0.198 | 0.1985 | 0.198 | 1500 |
| 1726242900 | 0.202 | -0.008 | -3.81 | 0.209 | 0.209 | 0.201 | 40000 |
| 1726156500 | 0.21 | 0 | 0.00 | 0.21 | 0.216 | 0.202 | 158500 |
| 1726070100 | 0.21 | -0.005 | -2.33 | 0.212 | 0.216 | 0.206 | 100000 |
| 1725983700 | 0.215 | -0.005 | -2.27 | 0.212 | 0.215 | 0.21 | 56500 |
| 1725897300 | 0.22 | 0.007 | 3.29 | 0.22 | 0.22 | 0.22 | 4000 |
| 1725638100 | 0.213 | -0.008 | -3.62 | 0.219 | 0.219 | 0.213 | 12000 |
| 1725551700 | 0.221 | 0.003 | 1.38 | 0.214 | 0.222 | 0.213 | 21500 |
| 1725465300 | 0.218 | -0.003 | -1.36 | 0.219 | 0.219 | 0.218 | 2000 |
| 1725378900 | 0.221 | -0.007 | -3.07 | 0.225 | 0.225 | 0.221 | 9500 |
| 1725292500 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1725033300 | 0.228 | 0.005 | 2.24 | 0.228 | 0.228 | 0.224 | 45500 |
| 1724946900 | 0.223 | 0.002 | 0.90 | 0.218 | 0.224 | 0.215 | 46000 |
| 1724860500 | 0.221 | 0.009 | 4.25 | 0.224 | 0.224 | 0.216 | 84500 |
| 1724774100 | 0.212 | -0.008 | -3.64 | 0.215 | 0.217 | 0.212 | 28000 |
| 1724687700 | 0.22 | 0 | 0.00 | 0.219 | 0.22 | 0.219 | 21500 |
| 1724428500 | 0.22 | -0.001 | -0.45 | 0.226 | 0.227 | 0.214 | 41000 |
| 1724342100 | 0.221 | -0.007 | -3.07 | 0.222 | 0.222 | 0.221 | 11500 |
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
