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 | -0.1181 | -20.8473080318 | 0.5665 | 0.5665 | 0.4161 | 3173339 | 0.4475282 | CS |
| 4 | -0.0516 | -10.32 | 0.5 | 0.63 | 0.4161 | 1607112 | 0.48667146 | CS |
| 12 | 0.0784 | 21.1891891892 | 0.37 | 0.68 | 0.285 | 1485222 | 0.43505956 | CS |
| 26 | 0.0752 | 20.1500535906 | 0.3732 | 0.8 | 0.285 | 1216180 | 0.48089105 | CS |
| 52 | -1.0816 | -70.6928104575 | 1.53 | 1.6 | 0.263 | 861540 | 0.54983248 | CS |
| 156 | -4.2516 | -90.4595744681 | 4.7 | 5.85 | 0.263 | 1328243 | 1.15070622 | CS |
| 260 | -4.2516 | -90.4595744681 | 4.7 | 5.85 | 0.263 | 1328243 | 1.15070622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.4484 | 0.026099 | 6.18 | 0.4275 | 0.4498 | 0.4225 | 378765 |
| 1721342100 | 0.422301 | -0.021699 | -4.89 | 0.4382 | 0.459 | 0.4213 | 1176347 |
| 1721255700 | 0.444 | -0.026 | -5.53 | 0.422 | 0.478 | 0.4182 | 1639158 |
| 1721169300 | 0.47 | 0.0386 | 8.95 | 0.4429 | 0.4877 | 0.43 | 6204986 |
| 1721082900 | 0.4314 | -0.0528 | -10.90 | 0.5665 | 0.5665 | 0.4161 | 6467438 |
| 1720823700 | 0.4842 | -0.0098 | -1.98 | 0.49 | 0.4989 | 0.4816 | 278627 |
| 1720737300 | 0.494 | 0.006 | 1.23 | 0.488 | 0.4995 | 0.4753 | 432567 |
| 1720650900 | 0.488 | 0.0079 | 1.65 | 0.4923 | 0.499 | 0.47 | 648851 |
| 1720564500 | 0.4801 | -0.0099 | -2.02 | 0.4899 | 0.514 | 0.4605 | 696193 |
| 1720478100 | 0.49 | -0.0393 | -7.42 | 0.527 | 0.55 | 0.48 | 692078 |
| 1720218900 | 0.5293 | 0.0592 | 12.59 | 0.4698 | 0.54 | 0.4582 | 309286 |
| 1720040640 | 0.4701 | -0.0206 | -4.20 | 0.47 | 0.5089 | 0.4305 | 1302646 |
| 1719959700 | 0.4907 | -0.0847 | -14.72 | 0.56 | 0.599 | 0.48 | 1806965 |
| 1719873300 | 0.5754 | -0.0009 | -0.16 | 0.59 | 0.59 | 0.5601 | 565196 |
| 1719614100 | 0.5763 | -0.0107 | -1.82 | 0.6 | 0.6082 | 0.5701 | 232209 |
| 1719527700 | 0.587 | 0.0232 | 4.11 | 0.543 | 0.61 | 0.54 | 1289839 |
| 1719441300 | 0.5638 | 0.0393 | 7.49 | 0.56 | 0.5899 | 0.5135999 | 1800012 |
| 1719354900 | 0.5245 | -0.0605 | -10.34 | 0.585 | 0.63 | 0.5047 | 2839022 |
| 1719268500 | 0.585 | 0.1075 | 22.51 | 0.5 | 0.599 | 0.5 | 1774940 |
| 1719009300 | 0.4775 | -0.0325 | -6.37 | 0.51 | 0.5499 | 0.4702 | 721912 |
| 1718922900 | 0.51 | 0.0701 | 15.94 | 0.4525 | 0.53 | 0.44 | 1236556 |
| 1718750100 | 0.4399 | 0.0029 | 0.66 | 0.433 | 0.4528 | 0.4135 | 412562 |
| 1718663700 | 0.437 | 0.0104 | 2.44 | 0.422 | 0.44 | 0.403 | 1530741 |
| 1718404500 | 0.4266 | -0.0224 | -4.99 | 0.4352 | 0.49 | 0.4104 | 842550 |
| 1718318100 | 0.449 | -0.0158 | -3.40 | 0.4532 | 0.4725 | 0.4188 | 488950 |
| 1718231700 | 0.4648 | 0.0049 | 1.07 | 0.4528 | 0.53 | 0.43 | 1795767 |
| 1718145300 | 0.4599 | 0.0489001 | 11.90 | 0.3827999 | 0.485 | 0.3789 | 2721728 |
| 1718058900 | 0.4109999 | 0.0729999 | 21.60 | 0.3799 | 0.68 | 0.370001 | 30412285 |
| 1717799700 | 0.338 | -0.0021 | -0.62 | 0.338 | 0.3505 | 0.32573 | 803790 |
| 1717713300 | 0.3401 | -0.0049 | -1.42 | 0.3387 | 0.3531 | 0.326 | 269095 |
| 1717626900 | 0.3449999 | 0.0123999 | 3.73 | 0.34 | 0.3449999 | 0.325 | 132674 |
| 1717540500 | 0.3326 | -0.017 | -4.86 | 0.3542 | 0.365 | 0.32 | 285850 |
| 1717454100 | 0.3496 | -0.0554 | -13.68 | 0.3929 | 0.4089 | 0.331 | 505384 |
| 1717194900 | 0.405 | 0.005 | 1.25 | 0.4078 | 0.4089 | 0.362 | 367824 |
| 1717108500 | 0.4 | -0.0319 | -7.39 | 0.43 | 0.4385 | 0.37501 | 475684 |
| 1717022100 | 0.4319 | 0.0519 | 13.66 | 0.394 | 0.5 | 0.39 | 1995776 |
| 1716935700 | 0.38 | 0.023 | 6.44 | 0.381 | 0.397 | 0.36 | 653428 |
| 1716590100 | 0.357 | 0.027 | 8.18 | 0.3511 | 0.398 | 0.336 | 1042314 |
| 1716503700 | 0.33 | -0.0095 | -2.80 | 0.349 | 0.35 | 0.322 | 79280 |
| 1716417300 | 0.3395 | 0.0055 | 1.65 | 0.334 | 0.353899 | 0.324 | 257124 |
| 1716330900 | 0.334 | 0.018 | 5.70 | 0.32 | 0.355 | 0.316 | 324174 |
| 1716244500 | 0.316 | -0.014 | -4.24 | 0.33 | 0.34 | 0.31 | 329537 |
| 1715985300 | 0.33 | -0.009 | -2.65 | 0.3217 | 0.34 | 0.3101 | 457095 |
| 1715898900 | 0.339 | 0.0205 | 6.44 | 0.355 | 0.355 | 0.2849999 | 1817678 |
| 1715812500 | 0.3185 | 0.028 | 9.64 | 0.301 | 0.32 | 0.301 | 358415 |
| 1715726100 | 0.2905 | -0.0394 | -11.94 | 0.3299 | 0.35 | 0.29 | 720684 |
| 1715639700 | 0.3299 | 0.0035 | 1.07 | 0.327 | 0.3425 | 0.317799 | 164639 |
| 1715380500 | 0.3264 | -0.0208 | -5.99 | 0.3238 | 0.3482 | 0.321 | 282581 |
| 1715294100 | 0.3472 | -0.0001 | -0.03 | 0.341 | 0.3539 | 0.3401 | 111604 |
| 1715207700 | 0.3473 | 0.0167 | 5.05 | 0.3328 | 0.35 | 0.3308 | 218416 |
| 1715121300 | 0.3306 | -0.0244 | -6.87 | 0.3671 | 0.3673 | 0.3232 | 511890 |
| 1715034900 | 0.355 | 0.015 | 4.41 | 0.34 | 0.3889 | 0.3352 | 470220 |
| 1714775700 | 0.34 | 0.0002 | 0.06 | 0.33 | 0.34999 | 0.33 | 168733 |
| 1714689300 | 0.3398 | -0.019 | -5.30 | 0.349 | 0.3515 | 0.326 | 640803 |
| 1714602900 | 0.3588 | -0.0152 | -4.06 | 0.37 | 0.37666 | 0.34 | 162274 |
| 1714516500 | 0.374 | 0.007 | 1.91 | 0.37 | 0.39 | 0.3665 | 166620 |
| 1714430100 | 0.367 | -0.001 | -0.27 | 0.37 | 0.3911 | 0.362 | 185880 |
| 1714170900 | 0.368 | -0.002 | -0.54 | 0.386 | 0.4 | 0.3610999 | 553242 |
| 1714084500 | 0.37 | -0.093 | -20.09 | 0.453304 | 0.4599 | 0.3675 | 457116 |
| 1713998100 | 0.463 | -0.012 | -2.53 | 0.4673 | 0.49 | 0.45 | 147504 |
| 1713911700 | 0.475 | -0.014 | -2.86 | 0.4825 | 0.5 | 0.4616 | 190522 |
| 1713825300 | 0.489 | 0.0089 | 1.85 | 0.5064999 | 0.5064999 | 0.4701 | 73615 |
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
