We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 14 | 0.2 | 0.2489 | 0.19 | 2040775 | 0.22730669 | CS |
| 4 | 0.008 | 3.63636363636 | 0.22 | 0.2489 | 0.1713 | 1209450 | 0.20842897 | CS |
| 12 | 0.0131 | 6.09585853886 | 0.2149 | 0.29 | 0.1713 | 2434778 | 0.22135694 | CS |
| 26 | -0.3571 | -61.0323021706 | 0.5851 | 0.6099 | 0.1713 | 1465715 | 0.27085605 | CS |
| 52 | -0.852 | -78.8888888889 | 1.08 | 1.2199 | 0.1713 | 907670 | 0.35387574 | CS |
| 156 | -5.072 | -95.6981132075 | 5.3 | 8.49 | 0.1713 | 494647 | 1.23977866 | CS |
| 260 | -5.592 | -96.0824742268 | 5.82 | 16.73 | 0.1713 | 348581 | 1.3901881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.23 | -0.009 | -3.77 | 0.24 | 0.2472 | 0.22 | 1890651 |
| 1739489700 | 0.239 | 0.036 | 17.73 | 0.2029 | 0.2489 | 0.1988 | 7210635 |
| 1739403300 | 0.203 | 0.0023 | 1.15 | 0.1951 | 0.2113 | 0.1901 | 885987 |
| 1739316900 | 0.2007 | 0.0056 | 2.87 | 0.2 | 0.208 | 0.194 | 846000 |
| 1739230500 | 0.1951 | -0.0009 | -0.46 | 0.1994 | 0.2049999 | 0.19 | 941318 |
| 1738971300 | 0.196 | -0.0072 | -3.54 | 0.19725 | 0.2012 | 0.19 | 300534 |
| 1738884900 | 0.2032 | 0.0166001 | 8.90 | 0.186 | 0.2048 | 0.1807 | 1100435 |
| 1738798500 | 0.1865999 | -0.0025 | -1.32 | 0.19 | 0.199 | 0.1829 | 679591 |
| 1738712100 | 0.1891 | 0.0045001 | 2.44 | 0.183 | 0.1955 | 0.1805 | 985031 |
| 1738625700 | 0.1845999 | 0.0041999 | 2.33 | 0.1789 | 0.19 | 0.1731 | 553807 |
| 1738366500 | 0.1804 | 0.0054 | 3.09 | 0.175 | 0.1918 | 0.175 | 1060033 |
| 1738280100 | 0.175 | -0.0174 | -9.04 | 0.1967 | 0.1967 | 0.1713 | 1382467 |
| 1738193700 | 0.1923999 | 0.0003999 | 0.21 | 0.19 | 0.1999 | 0.1899 | 349004 |
| 1738107300 | 0.192 | -0.0032 | -1.64 | 0.1981 | 0.2025 | 0.1872 | 555530 |
| 1738020900 | 0.1952 | -0.0029 | -1.46 | 0.1922 | 0.1971 | 0.1818 | 674127 |
| 1737761700 | 0.1981 | 0.0038 | 1.96 | 0.194 | 0.2116 | 0.1935 | 1174976 |
| 1737675300 | 0.1943 | 0 | 0.00 | 0.1943 | 0.1943 | 0.1943 | 0 |
| 1737588900 | 0.1943 | -0.0036 | -1.82 | 0.1978 | 0.2048 | 0.1941 | 718509 |
| 1737502500 | 0.1979 | -0.0081 | -3.93 | 0.1911 | 0.2099 | 0.19 | 1371983 |
| 1737156900 | 0.206 | -0.0104 | -4.81 | 0.22 | 0.22 | 0.195 | 891702 |
| 1737070500 | 0.2164 | 0.0064 | 3.05 | 0.211 | 0.2249 | 0.1952 | 1302366 |
| 1736984100 | 0.21 | -0.017 | -7.49 | 0.22 | 0.2268 | 0.1922 | 4935265 |
| 1736897700 | 0.227 | 0.0121 | 5.63 | 0.2801 | 0.29 | 0.2225 | 81454462 |
| 1736811300 | 0.2149 | -0.0002 | -0.09 | 0.224 | 0.224 | 0.2022 | 10554263 |
| 1736552100 | 0.2151 | -0.0067 | -3.02 | 0.2218 | 0.2367 | 0.2082 | 289798 |
| 1736379300 | 0.2218 | -0.0205 | -8.46 | 0.2424 | 0.2471 | 0.221 | 297732 |
| 1736292900 | 0.2423 | 0.0003 | 0.12 | 0.242 | 0.2539 | 0.2354 | 324788 |
| 1736206500 | 0.242 | -0.006 | -2.42 | 0.2675 | 0.2697 | 0.2259 | 235161 |
| 1735947300 | 0.248 | -0.002 | -0.80 | 0.253 | 0.2792 | 0.2163 | 1155455 |
| 1735860900 | 0.25 | 0.0251 | 11.16 | 0.238 | 0.2594 | 0.237 | 393760 |
| 1735688100 | 0.2249 | 0.0174 | 8.39 | 0.2066 | 0.2285 | 0.2049999 | 1036016 |
| 1735601700 | 0.2075 | 0.0075 | 3.75 | 0.200606 | 0.214 | 0.1962 | 560657 |
| 1735342500 | 0.2 | -0.009 | -4.31 | 0.21 | 0.215922 | 0.1955 | 823063 |
| 1735256100 | 0.209 | 0.026 | 14.21 | 0.19 | 0.2141 | 0.1883 | 481226 |
| 1735077840 | 0.183 | -0.0109 | -5.62 | 0.2 | 0.2 | 0.1771 | 504260 |
| 1734996900 | 0.1939 | -0.0034 | -1.72 | 0.2001 | 0.2049 | 0.1902 | 333379 |
| 1734737700 | 0.1973 | 0.0089 | 4.72 | 0.1801 | 0.2097 | 0.18 | 393550 |
| 1734651300 | 0.1884 | -0.0096 | -4.85 | 0.195 | 0.23 | 0.1821 | 479566 |
| 1734564900 | 0.198 | 0.0035 | 1.80 | 0.196 | 0.2044 | 0.1865 | 428253 |
| 1734478500 | 0.1945 | -0.0026 | -1.32 | 0.1971 | 0.1971999 | 0.187 | 234598 |
| 1734392100 | 0.1971 | -0.0079 | -3.85 | 0.2048 | 0.2048 | 0.1877 | 363887 |
| 1734132900 | 0.2049999 | -0.0087 | -4.07 | 0.2339 | 0.2339 | 0.1966 | 382761 |
| 1734046500 | 0.2137 | -0.0083 | -3.74 | 0.2287 | 0.2299 | 0.2103 | 277114 |
| 1733960100 | 0.222 | -0.0034 | -1.51 | 0.2207 | 0.227 | 0.22 | 222899 |
| 1733873700 | 0.2254 | -0.0058 | -2.51 | 0.230101 | 0.239 | 0.2201 | 291035 |
| 1733787300 | 0.2312 | -0.0001 | -0.04 | 0.229 | 0.2333 | 0.2208 | 171643 |
| 1733528100 | 0.2313 | 0.0113 | 5.14 | 0.244999 | 0.245 | 0.22 | 185348 |
| 1733441700 | 0.22 | -0.012 | -5.17 | 0.23 | 0.2398 | 0.217 | 389286 |
| 1733355300 | 0.232 | 0.0104 | 4.69 | 0.22875 | 0.239 | 0.2219 | 223278 |
| 1733268900 | 0.2216 | -0.0173 | -7.24 | 0.2237 | 0.2349 | 0.2202 | 264192 |
| 1733182500 | 0.2389 | -0.0074 | -3.00 | 0.240101 | 0.2415 | 0.2269 | 193450 |
| 1732917840 | 0.2463 | 0.01 | 4.23 | 0.2309 | 0.2516 | 0.224001 | 201320 |
| 1732750500 | 0.2363 | 0.0001 | 0.04 | 0.2394 | 0.25 | 0.223501 | 329140 |
| 1732664100 | 0.2362 | 0.0237 | 11.15 | 0.218751 | 0.24 | 0.2101 | 627993 |
| 1732577700 | 0.2125 | -0.0005 | -0.23 | 0.2128 | 0.2272 | 0.2036 | 522426 |
| 1732318500 | 0.213 | -0.002 | -0.93 | 0.2076 | 0.22 | 0.2032 | 532624 |
| 1732232100 | 0.215 | 0.0112 | 5.50 | 0.2024 | 0.2207 | 0.201 | 293856 |
| 1732145700 | 0.2038 | -0.0071 | -3.37 | 0.21 | 0.249 | 0.18545 | 2210815 |
| 1732059300 | 0.2109 | -0.0014 | -0.66 | 0.2163 | 0.2199 | 0.20755 | 357236 |
| 1731972900 | 0.2123 | -0.0162 | -7.09 | 0.224 | 0.2296 | 0.210001 | 384530 |
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
