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 | -1.7 | -90.4255319149 | 1.88 | 1.88 | 0.152 | 413895 | 0.22422945 | DE |
| 4 | -1.9 | -91.3461538462 | 2.08 | 2.35 | 0.152 | 116399 | 0.41167185 | DE |
| 12 | -1.295 | -87.7966101695 | 1.475 | 2.35 | 0.152 | 47378 | 0.63971622 | DE |
| 26 | -1.01 | -84.8739495798 | 1.19 | 2.35 | 0.152 | 26432 | 0.74551247 | DE |
| 52 | -1.47 | -89.0909090909 | 1.65 | 2.35 | 0.152 | 16194 | 0.86060455 | DE |
| 156 | -3.62 | -95.2631578947 | 3.8 | 4.39 | 0.152 | 8724 | 1.64989235 | DE |
| 260 | -3.63 | -95.2755905512 | 3.81 | 6.28 | 0.152 | 7691 | 2.35474369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 0.182 | -0.048 | -20.87 | 0.23 | 0.24 | 0.182 | 386482 |
| 1719851400 | 0.23 | 0.015 | 6.98 | 0.22 | 0.2819999 | 0.215 | 615652 |
| 1719592200 | 0.215 | -1.54 | -87.75 | 0.152 | 0.45 | 0.152 | 1052864 |
| 1719505800 | 1.755 | -0.03 | -1.68 | 1.8 | 1.82 | 1.755 | 3603 |
| 1719419400 | 1.785 | -0.14 | -7.03 | 1.88 | 1.88 | 1.76 | 10873 |
| 1719333000 | 1.92 | 0.06 | 3.23 | 1.84 | 1.99 | 1.82 | 15663 |
| 1719246600 | 1.86 | 0.17 | 10.06 | 1.695 | 1.885 | 1.6299999 | 9756 |
| 1718987400 | 1.69 | 0.05 | 3.05 | 1.6 | 1.69 | 1.575 | 22360 |
| 1718901000 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.66 | 1.56 | 14218 |
| 1718814600 | 1.7 | -0.01 | -0.58 | 1.71 | 1.71 | 1.535 | 14853 |
| 1718728200 | 1.71 | -0.09 | -4.74 | 1.755 | 1.755 | 1.67 | 9972 |
| 1718641800 | 1.795 | 0.04 | 2.57 | 1.73 | 1.795 | 1.73 | 16029 |
| 1718382600 | 1.75 | -0.21 | -10.49 | 1.95 | 1.95 | 1.72 | 33942 |
| 1718296200 | 1.955 | -0.11 | -5.10 | 2.06 | 2.06 | 1.95 | 4780 |
| 1718209800 | 2.06 | 0.06 | 3.00 | 1.95 | 2.1 | 1.905 | 15663 |
| 1718123400 | 2 | 0.05 | 2.56 | 1.95 | 2.34 | 1.95 | 24599 |
| 1718037000 | 1.95 | -0.11 | -5.34 | 2.04 | 2.05 | 1.91 | 15969 |
| 1717777800 | 2.06 | -0.14 | -6.36 | 2.29 | 2.29 | 2.04 | 14807 |
| 1717691400 | 2.2 | -0.05 | -2.22 | 2.33 | 2.34 | 2.14 | 23708 |
| 1717605000 | 2.25 | 0.17 | 8.17 | 2.08 | 2.35 | 2.07 | 22187 |
| 1717518600 | 2.08 | 0.11 | 5.32 | 1.975 | 2.08 | 1.975 | 10233 |
| 1717432200 | 1.975 | 0.03 | 1.28 | 1.95 | 1.99 | 1.87 | 18400 |
| 1717173000 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.88 | 13796 |
| 1717086600 | 1.9 | -0.01 | -0.26 | 1.89 | 1.9 | 1.855 | 16590 |
| 1717000200 | 1.905 | -0.04 | -1.80 | 1.94 | 1.98 | 1.78 | 9053 |
| 1716913800 | 1.94 | 0.01 | 0.52 | 1.93 | 1.945 | 1.91 | 2499 |
| 1716827400 | 1.93 | 0.02 | 1.05 | 1.93 | 1.935 | 1.93 | 228 |
| 1716568200 | 1.91 | -0.08 | -4.02 | 1.99 | 1.99 | 1.91 | 8876 |
| 1716481800 | 1.99 | 0.19 | 10.56 | 1.795 | 2.04 | 1.78 | 35776 |
| 1716395400 | 1.8 | 0 | 0.00 | 1.785 | 1.8 | 1.705 | 23277 |
| 1716309000 | 1.8 | -0.2 | -10.00 | 2.0299999 | 2.0299999 | 1.525 | 52069 |
| 1716222600 | 2 | 0.15 | 8.11 | 1.88 | 2.1 | 1.88 | 38223 |
| 1715963400 | 1.85 | 0.13 | 7.56 | 1.73 | 2.08 | 1.7 | 95435 |
| 1715877000 | 1.72 | 0.12 | 7.50 | 1.7 | 1.72 | 1.6399999 | 13421 |
| 1715790600 | 1.6 | 0.08 | 5.26 | 1.52 | 1.6 | 1.52 | 8830 |
| 1715704200 | 1.52 | 0.03 | 2.36 | 1.49 | 1.52 | 1.485 | 7554 |
| 1715617800 | 1.485 | 0.02 | 1.37 | 1.465 | 1.485 | 1.45 | 3037 |
| 1715358600 | 1.465 | -0.04 | -2.33 | 1.5 | 1.5149999 | 1.45 | 7359 |
| 1715272200 | 1.5 | 0 | 0.33 | 1.5 | 1.5 | 1.48 | 2393 |
| 1715185800 | 1.495 | 0.02 | 1.36 | 1.475 | 1.525 | 1.47 | 17838 |
| 1715099400 | 1.475 | 0.02 | 1.03 | 1.46 | 1.495 | 1.46 | 8249 |
| 1715013000 | 1.46 | -0.03 | -2.01 | 1.51 | 1.51 | 1.43 | 8717 |
| 1714753800 | 1.49 | 0.05 | 3.47 | 1.44 | 1.49 | 1.44 | 6956 |
| 1714667400 | 1.44 | -0.02 | -1.37 | 1.445 | 1.445 | 1.42 | 6017 |
| 1714494600 | 1.46 | -0.01 | -0.34 | 1.465 | 1.465 | 1.415 | 6700 |
| 1714408200 | 1.465 | 0.04 | 2.45 | 1.43 | 1.465 | 1.43 | 2939 |
| 1714149000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 1 |
| 1714062600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.425 | 2279 |
| 1713976200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 2305 |
| 1713889800 | 1.43 | -0.01 | -0.35 | 1.435 | 1.44 | 1.42 | 6743 |
| 1713803400 | 1.435 | 0.01 | 0.35 | 1.43 | 1.435 | 1.43 | 901 |
| 1713544200 | 1.43 | -0.02 | -1.04 | 1.445 | 1.445 | 1.43 | 3373 |
| 1713457800 | 1.445 | -0.01 | -0.34 | 1.45 | 1.45 | 1.435 | 2422 |
| 1713371400 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.4 | 4519 |
| 1713285000 | 1.44 | -0.02 | -1.37 | 1.46 | 1.46 | 1.4 | 5007 |
| 1713198600 | 1.46 | -0.02 | -1.02 | 1.475 | 1.48 | 1.46 | 3728 |
| 1712939400 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.475 | 2340 |
| 1712853000 | 1.5 | 0.01 | 1.01 | 1.485 | 1.5049999 | 1.485 | 1591 |
| 1712766600 | 1.485 | 0.01 | 0.68 | 1.475 | 1.53 | 1.475 | 7665 |
| 1712680200 | 1.475 | 0.02 | 1.03 | 1.46 | 1.495 | 1.46 | 2076 |
| 1712593800 | 1.46 | -0.02 | -1.35 | 1.485 | 1.49 | 1.46 | 1867 |
| 1712334600 | 1.48 | 0.06 | 4.23 | 1.42 | 1.53 | 1.42 | 15755 |
| 1712248200 | 1.42 | -0.02 | -1.39 | 1.44 | 1.44 | 1.4 | 5666 |
| 1712161800 | 1.44 | 0.01 | 0.70 | 1.435 | 1.44 | 1.4 | 6294 |
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
