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 | 0.0163 | 3.26 | 0.5 | 0.59 | 0.4701 | 131185 | 0.52300944 | CS |
| 4 | 0.0613 | 13.4725274725 | 0.455 | 0.59 | 0.44899 | 64231 | 0.50427802 | CS |
| 12 | -0.0757 | -12.7871621622 | 0.592 | 0.75 | 0.4202 | 159373 | 0.5182464 | CS |
| 26 | -0.0047 | -0.902111324376 | 0.521 | 3.39 | 0.4004 | 857345 | 1.34330402 | CS |
| 52 | -5.4837 | -91.395 | 6 | 6.8 | 0.31 | 1584598 | 1.27945172 | CS |
| 156 | -2.9837 | -85.2485714286 | 3.5 | 9.49 | 0.31 | 1641612 | 1.47505508 | CS |
| 260 | -2.9837 | -85.2485714286 | 3.5 | 9.49 | 0.31 | 1641612 | 1.47505508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.5163 | 0.0024 | 0.47 | 0.539 | 0.539 | 0.5139 | 32016 |
| 1721342100 | 0.5139 | -0.0161 | -3.04 | 0.5299 | 0.59 | 0.5 | 217053 |
| 1721255700 | 0.53 | 0.01 | 1.92 | 0.511 | 0.5475 | 0.5 | 43057 |
| 1721169300 | 0.52 | -0.0104 | -1.96 | 0.5145 | 0.55 | 0.513616 | 76696 |
| 1721082900 | 0.5304 | 0.0246 | 4.86 | 0.5 | 0.5304 | 0.4701 | 287104 |
| 1720823700 | 0.5058 | 0.0209 | 4.31 | 0.48 | 0.5198 | 0.4701 | 78261 |
| 1720737300 | 0.4849 | 0.0034 | 0.71 | 0.4814 | 0.489 | 0.48 | 34011 |
| 1720650900 | 0.4815 | 0.0195 | 4.22 | 0.4619 | 0.4848 | 0.455 | 22005 |
| 1720564500 | 0.462 | -0.013 | -2.74 | 0.475 | 0.475 | 0.46 | 19276 |
| 1720478100 | 0.475 | 0.0111 | 2.39 | 0.479 | 0.479 | 0.462 | 28203 |
| 1720218900 | 0.4639 | -0.0061 | -1.30 | 0.4784 | 0.4784 | 0.46 | 13821 |
| 1720040640 | 0.47 | -0.0017 | -0.36 | 0.47 | 0.489 | 0.46 | 19866 |
| 1719959700 | 0.4717 | 0.0017 | 0.36 | 0.4699 | 0.49819 | 0.455 | 69738 |
| 1719873300 | 0.47 | 0.009 | 1.95 | 0.4751 | 0.495 | 0.4601 | 32799 |
| 1719614100 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1719527700 | 0.461 | -0.029 | -5.92 | 0.489 | 0.489 | 0.461 | 14839 |
| 1719441300 | 0.49 | 0.0116 | 2.42 | 0.4735 | 0.5 | 0.46 | 27226 |
| 1719354900 | 0.4784 | 0.0031 | 0.65 | 0.489 | 0.489 | 0.465 | 40053 |
| 1719268500 | 0.4753 | 0.0125 | 2.70 | 0.455 | 0.49 | 0.44899 | 100141 |
| 1719009300 | 0.4628 | 0.0028 | 0.61 | 0.465 | 0.46745 | 0.44 | 23046 |
| 1718922900 | 0.46 | 0.0012 | 0.26 | 0.46 | 0.46 | 0.44 | 65006 |
| 1718750100 | 0.4588 | 0.0088 | 1.96 | 0.4564 | 0.461 | 0.4394 | 69703 |
| 1718663700 | 0.45 | 0.008 | 1.81 | 0.443 | 0.4943 | 0.443 | 110173 |
| 1718404500 | 0.442 | -0.037 | -7.72 | 0.45 | 0.45 | 0.4311 | 130694 |
| 1718318100 | 0.479 | 0.0041 | 0.86 | 0.483 | 0.4991 | 0.454 | 79771 |
| 1718231700 | 0.4749 | -0.0351 | -6.88 | 0.495 | 0.495 | 0.46 | 107553 |
| 1718145300 | 0.51 | -0.02 | -3.77 | 0.551 | 0.551 | 0.471 | 73192 |
| 1718058900 | 0.53 | -0.0255 | -4.59 | 0.5775 | 0.5795 | 0.521 | 57739 |
| 1717799700 | 0.5555 | -0.045 | -7.49 | 0.578 | 0.63 | 0.5541 | 151848 |
| 1717713300 | 0.6005 | 0.1005 | 20.10 | 0.49 | 0.75 | 0.49 | 976974 |
| 1717626900 | 0.5 | 0.0037 | 0.75 | 0.4616 | 0.525 | 0.4616 | 328370 |
| 1717540500 | 0.4963 | 0.056299 | 12.80 | 0.469 | 0.678 | 0.45 | 3944249 |
| 1717454100 | 0.440001 | 0.015201 | 3.58 | 0.4459 | 0.4648 | 0.44 | 39299 |
| 1717194900 | 0.4248 | -0.0108 | -2.48 | 0.426 | 0.4499 | 0.4245 | 68762 |
| 1717108500 | 0.4356 | -0.0543 | -11.08 | 0.4956 | 0.4956 | 0.4202 | 135363 |
| 1717022100 | 0.4899 | -0.03 | -5.77 | 0.52 | 0.532 | 0.4899 | 80187 |
| 1716935700 | 0.5199 | -0.0001 | -0.02 | 0.53 | 0.545 | 0.5157 | 26638 |
| 1716590100 | 0.52 | -0.024 | -4.41 | 0.55 | 0.55 | 0.5155 | 24859 |
| 1716503700 | 0.544 | -0.0024 | -0.44 | 0.55 | 0.5629999 | 0.51 | 59295 |
| 1716417300 | 0.5464 | 0.0054 | 1.00 | 0.536 | 0.575 | 0.536 | 88982 |
| 1716330900 | 0.541 | -0.0295 | -5.17 | 0.5796 | 0.58 | 0.53 | 137198 |
| 1716244500 | 0.5705 | -0.0034 | -0.59 | 0.5959 | 0.5959 | 0.5658 | 40167 |
| 1715985300 | 0.5739 | 0.0039001 | 0.68 | 0.56 | 0.5897 | 0.56 | 38769 |
| 1715898900 | 0.5699999 | -0.01 | -1.72 | 0.5925 | 0.5925 | 0.55 | 44692 |
| 1715812500 | 0.58 | -0.0029 | -0.50 | 0.5959 | 0.606 | 0.58 | 141462 |
| 1715726100 | 0.5829 | 0.0028001 | 0.48 | 0.59 | 0.5999 | 0.5812 | 92612 |
| 1715639700 | 0.5800999 | -0.000201 | -0.03 | 0.58 | 0.5999 | 0.58 | 64474 |
| 1715380500 | 0.580301 | -0.014699 | -2.47 | 0.592 | 0.6 | 0.58 | 58467 |
| 1715294100 | 0.595 | 0.005 | 0.85 | 0.5800999 | 0.6166 | 0.5800999 | 29021 |
| 1715207700 | 0.59 | -0.0082 | -1.37 | 0.6095 | 0.6203999 | 0.585 | 22337 |
| 1715121300 | 0.5982 | 0.0033 | 0.55 | 0.6 | 0.61 | 0.59 | 25142 |
| 1715034900 | 0.5949 | -0.0091 | -1.51 | 0.5914 | 0.62 | 0.58 | 76190 |
| 1714775700 | 0.604 | -0.0056 | -0.92 | 0.6 | 0.63 | 0.595 | 118206 |
| 1714689300 | 0.6096 | -0.0048 | -0.78 | 0.601 | 0.63 | 0.592 | 44472 |
| 1714602900 | 0.6143999 | -0.0055 | -0.89 | 0.6 | 0.63 | 0.6 | 52854 |
| 1714516500 | 0.6199 | 0.0199 | 3.32 | 0.61 | 0.644 | 0.6 | 71309 |
| 1714430100 | 0.6 | 0.0065 | 1.10 | 0.592 | 0.6289 | 0.592 | 69666 |
| 1714170900 | 0.5935 | 0.0009 | 0.15 | 0.5845 | 0.6199 | 0.5845 | 37825 |
| 1714084500 | 0.5926 | -0.0024 | -0.40 | 0.58 | 0.625 | 0.58 | 44884 |
| 1713998100 | 0.595 | 0.013 | 2.23 | 0.645 | 0.645 | 0.589849 | 55293 |
| 1713911700 | 0.582 | -0.038 | -6.13 | 0.649 | 0.649 | 0.58 | 153567 |
| 1713825300 | 0.62 | 0.0202 | 3.37 | 0.6182 | 0.679 | 0.606 | 295492 |
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
