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 | -0.0019 | -2.56756756757 | 0.074 | 0.0779 | 0.0711 | 40776 | 0.07361032 | DE |
| 4 | -0.0079 | -9.875 | 0.08 | 0.0824 | 0.0711 | 42374 | 0.07685263 | DE |
| 12 | -0.0078 | -9.76220275344 | 0.0799 | 0.12 | 0.0711 | 96427 | 0.09101734 | DE |
| 26 | -0.0365 | -33.6095764273 | 0.1086 | 0.124 | 0.065 | 80112 | 0.09420966 | DE |
| 52 | -0.1079 | -59.9444444444 | 0.18 | 0.18 | 0.065 | 84948 | 0.11147782 | DE |
| 156 | -0.2009 | -73.5897435897 | 0.273 | 0.348 | 0.065 | 80813 | 0.15517042 | DE |
| 260 | -0.2009 | -73.5897435897 | 0.273 | 0.348 | 0.065 | 80813 | 0.15517042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 0.073 | 0.0009 | 1.25 | 0.073 | 0.0749 | 0.0729 | 34524 |
| 1733160600 | 0.0721 | -0.0016 | -2.17 | 0.0735 | 0.0736 | 0.0711 | 58486 |
| 1732901400 | 0.0737 | -0.0032 | -4.16 | 0.077 | 0.0779 | 0.0731 | 37868 |
| 1732815000 | 0.0769 | 0.0029 | 3.92 | 0.074 | 0.077 | 0.073 | 32224 |
| 1732728600 | 0.074 | 0 | 0.00 | 0.074 | 0.0787 | 0.0735 | 37672 |
| 1732642200 | 0.074 | -0.0022 | -2.89 | 0.08 | 0.08 | 0.074 | 18622 |
| 1732555800 | 0.0762 | -0.0009 | -1.17 | 0.0774 | 0.0806999 | 0.0761 | 29406 |
| 1732296600 | 0.0771 | -0.0026 | -3.26 | 0.0809 | 0.0809 | 0.0771 | 23912 |
| 1732210200 | 0.0796999 | 0.0068999 | 9.48 | 0.073 | 0.0796999 | 0.072 | 12551 |
| 1732123800 | 0.0728 | 0.0008 | 1.11 | 0.0726 | 0.0815 | 0.0726 | 69864 |
| 1732037400 | 0.072 | -0.0062 | -7.93 | 0.0782 | 0.079 | 0.072 | 77272 |
| 1731951000 | 0.0782 | -0.0008 | -1.01 | 0.0785 | 0.079 | 0.078 | 29005 |
| 1731691800 | 0.079 | -0.001 | -1.25 | 0.0805 | 0.0805 | 0.079 | 120118 |
| 1731605400 | 0.08 | -0.0002 | -0.25 | 0.0785 | 0.0805 | 0.0781 | 44934 |
| 1731519000 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1731432600 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1731346200 | 0.0801999 | -0.0008 | -0.99 | 0.082 | 0.082 | 0.08 | 30863 |
| 1731087000 | 0.081 | 0.0005 | 0.62 | 0.0805 | 0.0823 | 0.0805 | 42816 |
| 1731000600 | 0.0805 | -0.0005 | -0.62 | 0.0811 | 0.0824 | 0.0801 | 19702 |
| 1730914200 | 0.081 | 0.0009 | 1.12 | 0.08 | 0.0824 | 0.08 | 28406 |
| 1730827800 | 0.0801 | -0.0009 | -1.11 | 0.08 | 0.0801999 | 0.08 | 9499 |
| 1730741400 | 0.081 | -0.0002 | -0.25 | 0.0812 | 0.0824 | 0.08 | 18161 |
| 1730482200 | 0.0812 | -0.0012 | -1.46 | 0.0824 | 0.0824 | 0.0811 | 21469 |
| 1730395800 | 0.0824 | -0.0001 | -0.12 | 0.0825 | 0.0846 | 0.0824 | 11676 |
| 1730309400 | 0.0825 | -0.0006 | -0.72 | 0.0830999 | 0.0847 | 0.0825 | 40688 |
| 1730223000 | 0.0830999 | 0.0001 | 0.12 | 0.083 | 0.0849 | 0.083 | 31579 |
| 1730136600 | 0.083 | 0.0003 | 0.36 | 0.0825 | 0.0847 | 0.0825 | 11311 |
| 1729873800 | 0.0827 | 0.0003 | 0.36 | 0.0823 | 0.085 | 0.0823 | 13210 |
| 1729787400 | 0.0824 | -0.0035 | -4.07 | 0.0858 | 0.0871 | 0.0822 | 51107 |
| 1729701000 | 0.0859 | 0.0008 | 0.94 | 0.0816 | 0.0859 | 0.0816 | 118350 |
| 1729614600 | 0.0851 | -0.0018 | -2.07 | 0.0872 | 0.0872 | 0.0847 | 22716 |
| 1729528200 | 0.0869 | 0.0019 | 2.24 | 0.085 | 0.0872 | 0.084 | 39849 |
| 1729269000 | 0.085 | -0.0022 | -2.52 | 0.085 | 0.0874 | 0.085 | 21499 |
| 1729182600 | 0.0872 | 0.0031 | 3.69 | 0.0869 | 0.0874 | 0.0841 | 62584 |
| 1729096200 | 0.0841 | 0 | 0.00 | 0.0841 | 0.0841 | 0.0841 | 0 |
| 1729009800 | 0.0841 | -0.0018 | -2.10 | 0.0875 | 0.0875 | 0.0841 | 65782 |
| 1728923400 | 0.0859 | 0.0037 | 4.50 | 0.082 | 0.0859999 | 0.082 | 30191 |
| 1728664200 | 0.0822 | -0.0055 | -6.27 | 0.0844 | 0.0873 | 0.082 | 66770 |
| 1728577800 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
| 1728491400 | 0.0877 | 0.0047 | 5.66 | 0.0824 | 0.088 | 0.0824 | 119022 |
| 1728405000 | 0.083 | -0.0043 | -4.93 | 0.0855 | 0.0879 | 0.083 | 40245 |
| 1728318600 | 0.0873 | 0.0033 | 3.93 | 0.088 | 0.088 | 0.0851 | 39960 |
| 1728059400 | 0.084 | -0.0001 | -0.12 | 0.088 | 0.088 | 0.0835999 | 113912 |
| 1727973000 | 0.0841 | -0.0019 | -2.21 | 0.082 | 0.0898999 | 0.082 | 120652 |
| 1727886600 | 0.0859999 | -0.0073 | -7.82 | 0.085 | 0.09 | 0.085 | 124213 |
| 1727800200 | 0.0932999 | -0.0067 | -6.70 | 0.1 | 0.1094 | 0.085 | 371369 |
| 1727713800 | 0.1 | 0.022 | 28.21 | 0.08 | 0.12 | 0.08 | 2693613 |
| 1727454600 | 0.078 | 0 | 0.00 | 0.0781 | 0.0794 | 0.078 | 45229 |
| 1727368200 | 0.078 | 0 | 0.00 | 0.0795 | 0.0795 | 0.078 | 64669 |
| 1727281800 | 0.078 | -0.0001 | -0.13 | 0.0785 | 0.0795 | 0.078 | 29883 |
| 1727195400 | 0.0781 | -0.0003 | -0.38 | 0.0784 | 0.0786 | 0.0781 | 35177 |
| 1727109000 | 0.0784 | -0.0001 | -0.13 | 0.0798 | 0.0798 | 0.0784 | 26040 |
| 1726849800 | 0.0785 | 0 | 0.00 | 0.0784 | 0.0789 | 0.0784 | 18229 |
| 1726763400 | 0.0785 | 0.0001 | 0.13 | 0.0784 | 0.0796999 | 0.0784 | 19530 |
| 1726677000 | 0.0784 | -0.0002 | -0.25 | 0.0786 | 0.0798 | 0.0784 | 32884 |
| 1726590600 | 0.0786 | 0.0006 | 0.77 | 0.078 | 0.0796999 | 0.078 | 19708 |
| 1726504200 | 0.078 | -0.0018 | -2.26 | 0.078 | 0.0796999 | 0.078 | 14559 |
| 1726245000 | 0.0798 | 0.0018 | 2.31 | 0.0782 | 0.0798 | 0.078 | 60320 |
| 1726158600 | 0.078 | -0.0006 | -0.76 | 0.0787 | 0.0799 | 0.078 | 76824 |
| 1726072200 | 0.0786 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0786 | 20932 |
| 1725985800 | 0.0786 | -0.0011 | -1.38 | 0.0786 | 0.0799 | 0.0786 | 9295 |
| 1725899400 | 0.0796999 | 0.0006999 | 0.89 | 0.0799 | 0.0799 | 0.0786 | 40125 |
| 1725640200 | 0.079 | 0.0004 | 0.51 | 0.0786 | 0.08 | 0.0786 | 5244 |
| 1725553800 | 0.0786 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0786 | 27540 |
| 1725467400 | 0.0786 | 0 | 0.00 | 0.0785 | 0.0795 | 0.0785 | 14032 |
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
