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 | 0.73 | 12.4361158433 | 5.87 | 10.67 | 5.67 | 4011732 | 8.91573016 | CS |
| 4 | 6.53 | 9328.57142857 | 0.07 | 10.67 | 0.05 | 11069040 | 1.67066196 | CS |
| 12 | 6.493 | 6068.22429907 | 0.107 | 10.67 | 0.05 | 26149540 | 0.3205955 | CS |
| 26 | 6.48 | 5400 | 0.12 | 10.67 | 0.05 | 20277387 | 0.25469583 | CS |
| 52 | 5.81698263 | 742.89317873 | 0.78301737 | 10.67 | 0.05 | 11231989 | 0.26091944 | CS |
| 156 | -0.68028918 | -9.34426041577 | 7.28028918 | 10.67 | 0.05 | 5308945 | 0.88633552 | CS |
| 260 | -0.68028918 | -9.34426041577 | 7.28028918 | 10.67 | 0.05 | 5308945 | 0.88633552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.85 | -0.67 | -10.28 | 6.43 | 6.745 | 5.67 | 284390 |
| 1721342100 | 6.5199999 | -0.23 | -3.41 | 6.79 | 6.915 | 6.32 | 254978 |
| 1721255700 | 6.75 | -0.52 | -7.15 | 7.43 | 7.73 | 6.4523 | 611229 |
| 1721169300 | 7.27 | -1.91 | -20.81 | 8 | 8.49 | 6.5 | 1146781 |
| 1721082900 | 9.18 | 3.21 | 53.77 | 5.87 | 10.67 | 5.86 | 17761280 |
| 1720823700 | 5.97 | -1.36 | -18.55 | 6.01 | 6.61 | 5.7699999 | 1021134 |
| 1720737300 | 7.33 | 3.37 | 85.10 | 5.24 | 7.8 | 4.6432 | 18245036 |
| 1720650900 | 3.96 | 0.15 | 3.94 | 3.81 | 4.05 | 3.62 | 141968 |
| 1720564500 | 3.81 | 0.02 | 0.53 | 3.85 | 3.88 | 3.52 | 230999 |
| 1720478100 | 3.79 | -0.44 | -10.40 | 4.09 | 4.15 | 3.6101 | 270835 |
| 1720218900 | 4.23 | 4.18 | 7,777.09 | 4.86 | 4.9 | 4.071 | 333865 |
| 1720040640 | 0.0537 | 0.0025 | 4.88 | 0.0536 | 0.0577 | 0.0509999 | 18189522 |
| 1719959700 | 0.0512 | -0.0201 | -28.19 | 0.057 | 0.057 | 0.05 | 38364293 |
| 1719873300 | 0.0713 | -0.0057 | -7.40 | 0.0765 | 0.0765 | 0.0688 | 7057940 |
| 1719614100 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1719527700 | 0.077 | 0.0065001 | 9.22 | 0.0709 | 0.0839 | 0.0697 | 42222339 |
| 1719441300 | 0.0704999 | 0.0064999 | 10.16 | 0.0606 | 0.0726 | 0.058 | 26239429 |
| 1719354900 | 0.064 | -0.0045 | -6.57 | 0.068 | 0.0689 | 0.062 | 15396024 |
| 1719268500 | 0.0685 | -0.0038 | -5.26 | 0.07 | 0.073 | 0.0677 | 11470674 |
| 1719009300 | 0.0723 | -0.006 | -7.66 | 0.074 | 0.0774 | 0.0669 | 27439535 |
| 1718922900 | 0.0783 | -0.0011 | -1.39 | 0.0862 | 0.09 | 0.0751 | 46902372 |
| 1718750100 | 0.0794 | -0.007 | -8.10 | 0.0819 | 0.0827 | 0.0761 | 20035448 |
| 1718663700 | 0.0864 | -0.0028 | -3.14 | 0.089 | 0.0915 | 0.0830999 | 13534503 |
| 1718404500 | 0.0892 | -0.0068 | -7.08 | 0.0892 | 0.0977 | 0.0876 | 16260629 |
| 1718318100 | 0.096 | -0.0065 | -6.34 | 0.0926 | 0.097 | 0.09 | 25582592 |
| 1718231700 | 0.1024999 | 0.0074999 | 7.89 | 0.1232 | 0.1254 | 0.0956999 | 167588206 |
| 1718145300 | 0.095 | -0.0043 | -4.33 | 0.11 | 0.1144 | 0.095 | 59603494 |
| 1718058900 | 0.0993 | 0.0103 | 11.57 | 0.0906 | 0.1034 | 0.0878 | 32913638 |
| 1717799700 | 0.089 | -0.0039 | -4.20 | 0.0927999 | 0.101 | 0.081 | 18942526 |
| 1717713300 | 0.0929 | -0.0133 | -12.52 | 0.0956999 | 0.0995 | 0.0902 | 16160673 |
| 1717626900 | 0.1062 | 0.0078 | 7.93 | 0.0984 | 0.1196 | 0.0945 | 34040496 |
| 1717540500 | 0.0984 | -0.0061 | -5.84 | 0.1045 | 0.105 | 0.096 | 13524218 |
| 1717454100 | 0.1045 | 0.0143 | 15.85 | 0.0884 | 0.1049 | 0.0859999 | 20474057 |
| 1717194900 | 0.0902 | -0.0127 | -12.34 | 0.1 | 0.1008 | 0.0829 | 18741845 |
| 1717108500 | 0.1029 | -0.0061 | -5.60 | 0.105 | 0.108 | 0.1004 | 7230442 |
| 1717022100 | 0.109 | -0.001 | -0.91 | 0.1104 | 0.12 | 0.1032 | 10103727 |
| 1716935700 | 0.11 | -0.0067 | -5.74 | 0.1181 | 0.1199 | 0.1081 | 6295427 |
| 1716590100 | 0.1167 | -0.0078 | -6.27 | 0.125 | 0.13 | 0.114 | 13536634 |
| 1716503700 | 0.1245 | -0.0026 | -2.05 | 0.1183 | 0.16 | 0.122 | 35868973 |
| 1716417300 | 0.1271 | 0.0024 | 1.92 | 0.112 | 0.1298 | 0.1101 | 12681690 |
| 1716330900 | 0.1247 | -0.007 | -5.32 | 0.1153 | 0.1283999 | 0.1136 | 14643266 |
| 1716244500 | 0.1317 | 0.0149 | 12.76 | 0.122 | 0.1388 | 0.1101 | 34143800 |
| 1715985300 | 0.1168 | -0.0092 | -7.30 | 0.1515 | 0.1649 | 0.095 | 107928272 |
| 1715898900 | 0.126 | 0.0402 | 46.85 | 0.14 | 0.18 | 0.118 | 350491571 |
| 1715812500 | 0.0858 | 0.0127 | 17.37 | 0.0837 | 0.0876 | 0.0733 | 28382594 |
| 1715726100 | 0.0731 | 0.003 | 4.28 | 0.08 | 0.0825 | 0.0672 | 17389174 |
| 1715639700 | 0.0701 | -0.0055 | -7.28 | 0.075 | 0.0769 | 0.0677 | 9449852 |
| 1715380500 | 0.0756 | -0.0117 | -13.40 | 0.0859999 | 0.0886 | 0.0721 | 14025729 |
| 1715294100 | 0.0873 | -0.0163 | -15.73 | 0.0994 | 0.1 | 0.0851 | 11379668 |
| 1715207700 | 0.1036 | -0.0007 | -0.67 | 0.1045 | 0.105 | 0.1019999 | 8812364 |
| 1715121300 | 0.1043 | -0.0002 | -0.19 | 0.105 | 0.1055 | 0.1019 | 4276212 |
| 1715034900 | 0.1045 | 0.0019 | 1.85 | 0.1042 | 0.1061 | 0.1026 | 5340492 |
| 1714775700 | 0.1026 | -0.0057 | -5.26 | 0.107 | 0.1096 | 0.1013 | 8297344 |
| 1714689300 | 0.1083 | -0.0035 | -3.13 | 0.1104 | 0.1118 | 0.106 | 6776767 |
| 1714602900 | 0.1118 | 0.0004 | 0.36 | 0.1107 | 0.1139 | 0.108 | 6179098 |
| 1714516500 | 0.1114 | -0.005 | -4.30 | 0.1116 | 0.1145 | 0.11 | 7473918 |
| 1714430100 | 0.1164 | 0.0066 | 6.01 | 0.107 | 0.118 | 0.105 | 12680290 |
| 1714170900 | 0.1098 | 0.0016 | 1.48 | 0.1065 | 0.111 | 0.105 | 13821740 |
| 1714084500 | 0.1082 | 0.0016 | 1.50 | 0.101 | 0.1135 | 0.1 | 23183371 |
| 1713998100 | 0.1066 | -0.0074 | -6.49 | 0.11 | 0.1113 | 0.1011 | 51176652 |
| 1713911700 | 0.114 | -0.007 | -5.79 | 0.2241 | 0.2587999 | 0.10295 | 324924784 |
| 1713825300 | 0.121 | 0.0129 | 11.93 | 0.1131 | 0.125 | 0.1104 | 3180822 |
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
