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 | 0.0138 | 9.71830985915 | 0.142 | 0.1644 | 0.142 | 511726 | 0.15351143 | DE |
| 4 | -0.0052 | -3.2298136646 | 0.161 | 0.1648 | 0.1272 | 405959 | 0.14845987 | DE |
| 12 | -0.0867 | -35.7525773196 | 0.2425 | 0.26 | 0.1272 | 322743 | 0.18075154 | DE |
| 26 | -0.0572 | -26.8544600939 | 0.213 | 0.436 | 0.1272 | 848648 | 0.27384097 | DE |
| 52 | -1.2402 | -88.8395415473 | 1.396 | 1.9 | 0.1272 | 519626 | 0.32136483 | DE |
| 156 | 0.114 | 272.727272727 | 0.0418 | 5.98 | 0.0398 | 301480 | 0.40045678 | DE |
| 260 | 0.114 | 272.727272727 | 0.0418 | 5.98 | 0.0398 | 301480 | 0.40045678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.1578 | 0.0058 | 3.82 | 0.153 | 0.162 | 0.15 | 297614 |
| 1721665800 | 0.152 | -0.004 | -2.56 | 0.154 | 0.1644 | 0.1429999 | 1075267 |
| 1721406600 | 0.156 | 0 | 0.00 | 0.156 | 0.156 | 0.156 | 0 |
| 1721320200 | 0.156 | 0.0032 | 2.09 | 0.153 | 0.1592 | 0.1504 | 258863 |
| 1721233800 | 0.1528 | 0.0098001 | 6.85 | 0.1419999 | 0.1548 | 0.1419999 | 415159 |
| 1721147400 | 0.1429999 | -0.0052 | -3.51 | 0.1476 | 0.1476 | 0.1404 | 80237 |
| 1721061000 | 0.1482 | 0.0082 | 5.86 | 0.1438 | 0.1535999 | 0.1438 | 709755 |
| 1720801800 | 0.14 | -0.0046 | -3.18 | 0.145 | 0.145 | 0.136 | 526656 |
| 1720715400 | 0.1446 | 0.0046 | 3.29 | 0.147 | 0.147 | 0.135 | 460997 |
| 1720629000 | 0.14 | -0.009 | -6.04 | 0.1452 | 0.1486 | 0.1354 | 258259 |
| 1720542600 | 0.149 | -0.0012 | -0.80 | 0.155 | 0.155 | 0.14 | 558736 |
| 1720456200 | 0.1502 | 0.0058 | 4.02 | 0.14 | 0.1592 | 0.14 | 999168 |
| 1720197000 | 0.1444 | 0.0022 | 1.55 | 0.1422 | 0.1448 | 0.1272 | 747086 |
| 1720110600 | 0.1422 | -0.0034 | -2.34 | 0.15 | 0.15 | 0.1409999 | 335185 |
| 1720024200 | 0.1456 | -0.0004 | -0.27 | 0.1518 | 0.1518 | 0.1428 | 75770 |
| 1719937800 | 0.146 | -0.0022 | -1.48 | 0.1472 | 0.1526 | 0.1424 | 301009 |
| 1719851400 | 0.1482 | -0.0018 | -1.20 | 0.1524 | 0.1524 | 0.1429999 | 111957 |
| 1719592200 | 0.15 | -0.0086 | -5.42 | 0.159 | 0.159 | 0.15 | 250498 |
| 1719505800 | 0.1586 | 0.0008 | 0.51 | 0.1545999 | 0.159 | 0.153 | 61222 |
| 1719419400 | 0.1578 | -0.002 | -1.25 | 0.161 | 0.1648 | 0.15 | 189781 |
| 1719333000 | 0.1598 | 0.0004001 | 0.25 | 0.1598 | 0.164 | 0.152 | 359086 |
| 1719246600 | 0.1593999 | 0.0013999 | 0.89 | 0.155 | 0.16 | 0.15 | 456876 |
| 1718987400 | 0.158 | -0.009 | -5.39 | 0.17 | 0.17 | 0.152 | 905234 |
| 1718901000 | 0.167 | 0.0004 | 0.24 | 0.1668 | 0.1766 | 0.166 | 345877 |
| 1718814600 | 0.1666 | -0.0092 | -5.23 | 0.1758 | 0.1794 | 0.1664 | 753468 |
| 1718728200 | 0.1758 | -0.024 | -12.01 | 0.1804 | 0.19 | 0.168 | 1983916 |
| 1718641800 | 0.1998 | -0.0052 | -2.54 | 0.2 | 0.2005 | 0.162 | 753737 |
| 1718382600 | 0.2049999 | -0.011 | -5.09 | 0.216 | 0.2235 | 0.2 | 331915 |
| 1718296200 | 0.216 | -0.0095 | -4.21 | 0.221 | 0.229 | 0.211 | 71559 |
| 1718209800 | 0.2255 | 0.006 | 2.73 | 0.2195 | 0.2295 | 0.209 | 124619 |
| 1718123400 | 0.2195 | -0.0105 | -4.57 | 0.225 | 0.2305 | 0.2115 | 193784 |
| 1718037000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1717777800 | 0.23 | -0.0065 | -2.75 | 0.24 | 0.2425 | 0.23 | 108423 |
| 1717691400 | 0.2365 | 0 | 0.00 | 0.235 | 0.244 | 0.2345 | 51135 |
| 1717605000 | 0.2365 | -0.006 | -2.47 | 0.246 | 0.252 | 0.232 | 299547 |
| 1717518600 | 0.2425 | -0.007 | -2.81 | 0.245 | 0.2485 | 0.2415 | 62301 |
| 1717432200 | 0.2495 | -0.0085 | -3.29 | 0.2575 | 0.2595 | 0.242 | 188397 |
| 1717173000 | 0.258 | 0.0085 | 3.41 | 0.246 | 0.26 | 0.2455 | 153505 |
| 1717086600 | 0.2495 | 0 | 0.00 | 0.245 | 0.25 | 0.2425 | 91215 |
| 1717000200 | 0.2495 | -0.0005 | -0.20 | 0.252 | 0.252 | 0.245 | 127269 |
| 1716913800 | 0.25 | -0.0075 | -2.91 | 0.255 | 0.258 | 0.25 | 77634 |
| 1716827400 | 0.2575 | 0.0075 | 3.00 | 0.25 | 0.26 | 0.25 | 184627 |
| 1716568200 | 0.25 | 0.0075 | 3.09 | 0.2475 | 0.2525 | 0.24 | 126591 |
| 1716481800 | 0.2425 | -0.002 | -0.82 | 0.2475 | 0.25 | 0.238 | 125511 |
| 1716395400 | 0.2445 | -0.0055 | -2.20 | 0.253 | 0.254 | 0.244 | 52185 |
| 1716309000 | 0.25 | -0.009 | -3.47 | 0.26 | 0.26 | 0.245 | 153612 |
| 1716222600 | 0.259 | 0.006 | 2.37 | 0.2525 | 0.26 | 0.2415 | 164579 |
| 1715963400 | 0.253 | 0.013 | 5.42 | 0.24 | 0.253 | 0.2385 | 354205 |
| 1715877000 | 0.24 | -0.003 | -1.23 | 0.243 | 0.2435 | 0.237 | 177023 |
| 1715790600 | 0.243 | -0.005 | -2.02 | 0.243 | 0.2475 | 0.24 | 184103 |
| 1715704200 | 0.248 | 0 | 0.00 | 0.248 | 0.248 | 0.248 | 0 |
| 1715617800 | 0.248 | -0.0065 | -2.55 | 0.247 | 0.2535 | 0.241 | 129780 |
| 1715358600 | 0.2545 | 0.0095 | 3.88 | 0.248 | 0.2585 | 0.2465 | 97090 |
| 1715272200 | 0.245 | -0.009 | -3.54 | 0.255 | 0.258 | 0.239 | 189047 |
| 1715185800 | 0.254 | -0.001 | -0.39 | 0.258 | 0.259 | 0.25 | 90645 |
| 1715099400 | 0.255 | 0.005 | 2.00 | 0.2535 | 0.2585 | 0.245 | 226127 |
| 1715013000 | 0.25 | 0.0015 | 0.60 | 0.25 | 0.259 | 0.245 | 148433 |
| 1714753800 | 0.2485 | 0.005 | 2.05 | 0.243 | 0.2585 | 0.24 | 192014 |
| 1714667400 | 0.2435 | -0.0115 | -4.51 | 0.2425 | 0.25 | 0.237 | 325337 |
| 1714494600 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.238 | 353148 |
| 1714408200 | 0.27 | 0.021 | 8.43 | 0.2405 | 0.27 | 0.236 | 355154 |
| 1714149000 | 0.249 | 0.0005 | 0.20 | 0.2485 | 0.254 | 0.226 | 385003 |
| 1714062600 | 0.2485 | -0.0105 | -4.05 | 0.26 | 0.26 | 0.2485 | 126726 |
| 1713976200 | 0.259 | 0.0025 | 0.97 | 0.258 | 0.2795 | 0.248 | 432690 |
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
