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 | 0.024 | 3.35195530726 | 0.716 | 0.79 | 0.705 | 99666 | 0.73796661 | CS |
| 4 | -0.02 | -2.63157894737 | 0.76 | 0.8666 | 0.7 | 159513 | 0.74911615 | CS |
| 12 | -0.6 | -44.776119403 | 1.34 | 1.35 | 0.6701 | 235937 | 1.00347757 | CS |
| 26 | -0.51 | -40.8 | 1.25 | 1.57 | 0.6701 | 461785 | 1.29024519 | CS |
| 52 | -0.45 | -37.8151260504 | 1.19 | 1.57 | 0.52 | 1350017 | 1.09206642 | CS |
| 156 | -11.14 | -93.771043771 | 11.88 | 12.4 | 0.52 | 829551 | 1.54508872 | CS |
| 260 | -11.14 | -93.771043771 | 11.88 | 12.4 | 0.52 | 829551 | 1.54508872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 0.748 | 0.018 | 2.47 | 0.733 | 0.768 | 0.73 | 62724 |
| 1720218900 | 0.73 | 0.009 | 1.25 | 0.721 | 0.767 | 0.721 | 63329 |
| 1720040640 | 0.721 | -0.020296 | -2.74 | 0.74 | 0.7473 | 0.705 | 50869 |
| 1719959700 | 0.741296 | 0.006296 | 0.86 | 0.716 | 0.779 | 0.7085 | 221740 |
| 1719873300 | 0.735 | -0.02 | -2.65 | 0.77 | 0.77 | 0.72 | 719179 |
| 1719614100 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1719527700 | 0.755 | 0.0107 | 1.44 | 0.74 | 0.78 | 0.72 | 35129 |
| 1719441300 | 0.7443 | -0.0068 | -0.91 | 0.74 | 0.75 | 0.73 | 57067 |
| 1719354900 | 0.7511 | -0.0154 | -2.01 | 0.78 | 0.8 | 0.750101 | 172467 |
| 1719268500 | 0.7665 | 0.0309 | 4.20 | 0.72 | 0.7799 | 0.72 | 117721 |
| 1719009300 | 0.7356 | -0.0098 | -1.31 | 0.74 | 0.7453999 | 0.71 | 39249 |
| 1718922900 | 0.7453999 | -0.0436 | -5.53 | 0.78 | 0.8 | 0.7 | 360089 |
| 1718750100 | 0.789 | 0.0191 | 2.48 | 0.78 | 0.81 | 0.751 | 98454 |
| 1718663700 | 0.7699 | -0.0491 | -6.00 | 0.8 | 0.8666 | 0.76 | 153210 |
| 1718404500 | 0.8189999 | 0.0589999 | 7.76 | 0.75 | 0.82421 | 0.75 | 54006 |
| 1718318100 | 0.76 | 0.01 | 1.33 | 0.7906 | 0.7906 | 0.75 | 113148 |
| 1718231700 | 0.75 | -0.02 | -2.60 | 0.76 | 0.77 | 0.73 | 410641 |
| 1718145300 | 0.77 | 0.01 | 1.32 | 0.76 | 0.777 | 0.76 | 99279 |
| 1718058900 | 0.76 | 0.002 | 0.26 | 0.7848 | 0.79 | 0.758 | 155319 |
| 1717799700 | 0.758 | 0.018 | 2.43 | 0.748 | 0.77 | 0.73 | 131258 |
| 1717713300 | 0.74 | -0.08 | -9.76 | 0.8473 | 0.8473 | 0.6701 | 1447567 |
| 1717626900 | 0.8199999 | -0.15 | -15.46 | 0.9518 | 0.96 | 0.8 | 718530 |
| 1717540500 | 0.97 | -0.08 | -7.62 | 1.03 | 1.032 | 0.94 | 282801 |
| 1717454100 | 1.05 | -0.02 | -1.87 | 1.03 | 1.07 | 1.01 | 82879 |
| 1717194900 | 1.07 | 0.01 | 0.94 | 1.1 | 1.11 | 1.06 | 37593 |
| 1717108500 | 1.06 | 0.03 | 2.91 | 1.06 | 1.08 | 1.06 | 40405 |
| 1717022100 | 1.03 | -0.01 | -0.96 | 1.08 | 1.08 | 1.03 | 81522 |
| 1716935700 | 1.04 | 0.01 | 0.97 | 1.03 | 1.0777 | 1.02 | 144235 |
| 1716590100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.07 | 1.02 | 88721 |
| 1716503700 | 1.04 | -0.02 | -1.89 | 1.06 | 1.0824 | 1.02 | 104678 |
| 1716417300 | 1.06 | -0.03 | -2.75 | 1.08 | 1.11 | 1.05 | 133751 |
| 1716330900 | 1.09 | 0.04 | 3.80 | 1.07 | 1.1 | 1.06 | 132101 |
| 1716244500 | 1.0501 | 0.01 | 0.97 | 1.04 | 1.07 | 1.0387 | 119322 |
| 1715985300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.06 | 1.01 | 137189 |
| 1715898900 | 1.02 | -0.18 | -15.00 | 1.17 | 1.185 | 0.99 | 1397174 |
| 1715812500 | 1.2 | 0.08 | 7.14 | 1.1299999 | 1.21 | 1.1299999 | 113179 |
| 1715726100 | 1.12 | -0.04 | -3.45 | 1.15 | 1.1669 | 1.1 | 115797 |
| 1715639700 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.11 | 54460 |
| 1715380500 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.1899 | 1.1299999 | 82764 |
| 1715294100 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.16 | 109178 |
| 1715207700 | 1.17 | -0.04 | -3.31 | 1.19 | 1.22 | 1.17 | 288403 |
| 1715121300 | 1.21 | 0.02 | 1.68 | 1.22 | 1.26 | 1.16 | 1329174 |
| 1715034900 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.1785 | 40198 |
| 1714775700 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.174 | 77740 |
| 1714689300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.2 | 1.16 | 122380 |
| 1714602900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.2 | 1.16 | 48285 |
| 1714516500 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2 | 1.16 | 66137 |
| 1714430100 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.17 | 69995 |
| 1714170900 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2182 | 1.18 | 60561 |
| 1714084500 | 1.19 | -0.03 | -2.46 | 1.2 | 1.21 | 1.18 | 75355 |
| 1713998100 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.1901 | 94212 |
| 1713911700 | 1.22 | 0 | 0.00 | 1.22 | 1.2399 | 1.19 | 67284 |
| 1713825300 | 1.22 | 0.01 | 0.83 | 1.26 | 1.26 | 1.18 | 101037 |
| 1713566100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.2383 | 1.17 | 124647 |
| 1713479700 | 1.23 | -0.06 | -4.65 | 1.28 | 1.28 | 1.23 | 105937 |
| 1713393300 | 1.29 | -0.01 | -0.77 | 1.05 | 1.3 | 1.03 | 1456759 |
| 1713306900 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.28 | 858725 |
| 1713220500 | 1.35 | 0.1 | 8.00 | 1.36 | 1.45 | 1.26 | 12256369 |
| 1712961300 | 1.25 | 0 | 0.00 | 1.24 | 1.2649 | 1.22 | 84173 |
| 1712874900 | 1.25 | 0.01 | 0.81 | 1.26 | 1.26 | 1.24 | 41266 |
| 1712788500 | 1.24 | -0.01 | -0.80 | 1.22 | 1.25 | 1.22 | 56126 |
| 1712702100 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.23 | 62225 |
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
