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 | -0.0148 | -13.8317757009 | 0.107 | 0.155 | 0.0844 | 1823997 | 0.10753716 | DE |
| 4 | -0.067 | -42.0854271357 | 0.1592 | 0.18 | 0.0844 | 705039 | 0.11753493 | DE |
| 12 | -0.4079 | -81.5636872625 | 0.5001 | 0.65 | 0.0844 | 513906 | 0.1868783 | DE |
| 26 | -0.4618 | -83.357400722 | 0.554 | 1.47 | 0.0844 | 319205 | 0.32799019 | DE |
| 52 | 0.0674 | 271.774193548 | 0.0248 | 6.4 | 0.0008 | 17095446 | 0.00897209 | DE |
| 156 | 0.0912 | 9120 | 0.001 | 6.6 | 0.0001 | 54197784 | 0.00186127 | DE |
| 260 | 0.0845 | 1097.4025974 | 0.0077 | 6.6 | 0.0001 | 99711075 | 0.00223284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.0912 | -0.0104 | -10.24 | 0.1043 | 0.1054 | 0.0844 | 2186118 |
| 1732037400 | 0.1016 | -0.005 | -4.69 | 0.1185 | 0.1188 | 0.098 | 2083900 |
| 1731951000 | 0.1066 | -0.0234 | -18.00 | 0.138 | 0.1433 | 0.1 | 2224945 |
| 1731691800 | 0.13 | 0.0254 | 24.28 | 0.1074 | 0.155 | 0.0989 | 2278844 |
| 1731605400 | 0.1046 | -0.0061 | -5.51 | 0.107 | 0.1131 | 0.095 | 346177 |
| 1731519000 | 0.1107 | 0.0022 | 2.03 | 0.1089 | 0.114 | 0.098 | 435083 |
| 1731432600 | 0.1085 | -0.0142 | -11.57 | 0.1227 | 0.124 | 0.1024 | 477425 |
| 1731346200 | 0.1227 | 0.0066 | 5.68 | 0.1111 | 0.1238 | 0.1111 | 78110 |
| 1731087000 | 0.1161 | -0.0039 | -3.25 | 0.1238 | 0.1238 | 0.111 | 249764 |
| 1731000600 | 0.12 | -0.004 | -3.23 | 0.12 | 0.1298 | 0.12 | 188391 |
| 1730914200 | 0.124 | -0.011 | -8.15 | 0.1331 | 0.1346999 | 0.1136 | 438676 |
| 1730827800 | 0.135 | -0.0005 | -0.37 | 0.137 | 0.14 | 0.129 | 288575 |
| 1730741400 | 0.1355 | -0.0086 | -5.97 | 0.1499 | 0.1499 | 0.131 | 899220 |
| 1730482200 | 0.1441 | 0.0007 | 0.49 | 0.1484 | 0.1484 | 0.1441 | 70337 |
| 1730395800 | 0.1434 | -0.0052 | -3.50 | 0.1419999 | 0.1486 | 0.1409999 | 181002 |
| 1730309400 | 0.1486 | -0.0084 | -5.35 | 0.1589 | 0.1589 | 0.145 | 484370 |
| 1730223000 | 0.157 | -0.007 | -4.27 | 0.1581 | 0.1635 | 0.152 | 186378 |
| 1730136600 | 0.164 | 0.0048 | 3.02 | 0.16 | 0.18 | 0.158 | 615823 |
| 1729873800 | 0.1592 | -0.0008 | -0.50 | 0.1659 | 0.1659 | 0.1592 | 126983 |
| 1729787400 | 0.16 | 0.0019 | 1.20 | 0.1592 | 0.1642 | 0.1585 | 260664 |
| 1729701000 | 0.1581 | -0.0063 | -3.83 | 0.1715 | 0.1747 | 0.157 | 326039 |
| 1729614600 | 0.1644 | -0.0058 | -3.41 | 0.1681 | 0.175 | 0.1611 | 206883 |
| 1729528200 | 0.1702 | 0 | 0.00 | 0.1702 | 0.1702 | 0.1702 | 0 |
| 1729269000 | 0.1702 | -0.0067 | -3.79 | 0.1789 | 0.1891 | 0.1651 | 491676 |
| 1729182600 | 0.1769 | -0.0041 | -2.27 | 0.1739999 | 0.23 | 0.1603 | 1864125 |
| 1729096200 | 0.181 | -0.079 | -30.38 | 0.3439999 | 0.3499 | 0.181 | 2137171 |
| 1729009800 | 0.26 | 0.0878 | 50.99 | 0.1824 | 0.325 | 0.178 | 2349493 |
| 1728923400 | 0.1722 | -0.0146 | -7.82 | 0.1868 | 0.1887 | 0.1704 | 287017 |
| 1728664200 | 0.1868 | -0.005 | -2.61 | 0.1918 | 0.1947 | 0.18 | 386932 |
| 1728577800 | 0.1918 | 0.0058 | 3.12 | 0.195 | 0.21 | 0.175 | 644970 |
| 1728491400 | 0.186 | 0.0102 | 5.80 | 0.175 | 0.237 | 0.175 | 719921 |
| 1728405000 | 0.1758 | -0.0042 | -2.33 | 0.18 | 0.1815 | 0.17 | 205741 |
| 1728318600 | 0.18 | -0.0078 | -4.15 | 0.188 | 0.194 | 0.178 | 253445 |
| 1728059400 | 0.1878 | -0.0062 | -3.20 | 0.2004 | 0.2004 | 0.18 | 258400 |
| 1727973000 | 0.194 | -0.016 | -7.62 | 0.21 | 0.21 | 0.189 | 325120 |
| 1727886600 | 0.21 | 0.0082 | 4.06 | 0.19 | 0.2587999 | 0.1865 | 787710 |
| 1727800200 | 0.2018 | -0.0073 | -3.49 | 0.2011 | 0.214 | 0.1911 | 158372 |
| 1727713800 | 0.2091 | -0.0209 | -9.09 | 0.223 | 0.23 | 0.201 | 217580 |
| 1727454600 | 0.23 | -0.01 | -4.17 | 0.232 | 0.248 | 0.21 | 137825 |
| 1727368200 | 0.24 | -0.015 | -5.88 | 0.2604 | 0.265 | 0.24 | 385383 |
| 1727281800 | 0.255 | -0.014 | -5.20 | 0.2788 | 0.2788 | 0.251 | 173308 |
| 1727195400 | 0.269 | -0.059 | -17.99 | 0.305 | 0.325 | 0.26 | 259421 |
| 1727109000 | 0.328 | 0.028 | 9.33 | 0.319 | 0.328 | 0.271 | 232479 |
| 1726849800 | 0.3 | 0.0011 | 0.37 | 0.295 | 0.31 | 0.28 | 191301 |
| 1726763400 | 0.2989 | -0.0111 | -3.58 | 0.3238 | 0.3238 | 0.2814999 | 153503 |
| 1726677000 | 0.31 | 0.01 | 3.33 | 0.296 | 0.315 | 0.27 | 166975 |
| 1726590600 | 0.3 | -0.02 | -6.25 | 0.31 | 0.3269 | 0.2931 | 76842 |
| 1726504200 | 0.32 | -0.01 | -3.03 | 0.33 | 0.39 | 0.3111999 | 315038 |
| 1726245000 | 0.33 | -0.0003 | -0.09 | 0.3312 | 0.351 | 0.322 | 87315 |
| 1726158600 | 0.3303 | -0.0397 | -10.73 | 0.3888 | 0.4089 | 0.3302 | 180453 |
| 1726072200 | 0.37 | -0.024 | -6.09 | 0.39 | 0.4099 | 0.365 | 61637 |
| 1725985800 | 0.394 | -0.0233 | -5.58 | 0.3912 | 0.416 | 0.3602 | 186093 |
| 1725899400 | 0.4173 | -0.0137 | -3.18 | 0.436 | 0.436 | 0.3942 | 136412 |
| 1725640200 | 0.431 | -0.009 | -2.05 | 0.45 | 0.463 | 0.42 | 244579 |
| 1725553800 | 0.44 | 0 | 0.00 | 0.4624 | 0.53 | 0.425 | 446728 |
| 1725467400 | 0.44 | 0 | 0.00 | 0.47 | 0.47 | 0.425 | 247620 |
| 1725381000 | 0.44 | -0.045 | -9.28 | 0.4701 | 0.489 | 0.427 | 198266 |
| 1725294600 | 0.485 | -0.0252 | -4.94 | 0.5044999 | 0.51 | 0.4691 | 196680 |
| 1725035400 | 0.5102 | -0.0378 | -6.90 | 0.5478 | 0.65 | 0.5001 | 459123 |
| 1724949000 | 0.548 | 0.0383 | 7.51 | 0.5001 | 0.548 | 0.5001 | 62106 |
| 1724862600 | 0.5097 | 0.0146 | 2.95 | 0.4954 | 0.52 | 0.4954 | 46662 |
| 1724776200 | 0.4951 | -0.0109 | -2.15 | 0.506 | 0.506 | 0.4903 | 19553 |
| 1724689800 | 0.506 | -0.0029 | -0.57 | 0.51 | 0.5178 | 0.5001 | 7624 |
| 1724430600 | 0.5089 | -0.0011 | -0.22 | 0.51 | 0.51 | 0.493 | 38700 |
| 1724344200 | 0.51 | -0.0174 | -3.30 | 0.52 | 0.5285 | 0.495 | 64648 |
| 1724257800 | 0.5274 | 0.0014 | 0.27 | 0.539 | 0.539 | 0.5012 | 63130 |
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
