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 | 0.3577 | 66.2407407407 | 0.54 | 1.44 | 0.5307 | 13789517 | 1.05083419 | CS |
| 4 | 0.3557 | 65.6273062731 | 0.542 | 1.44 | 0.5 | 3805183 | 1.02730139 | CS |
| 12 | -0.0022 | -0.244471607956 | 0.8999 | 1.44 | 0.5 | 1451671 | 0.99156599 | CS |
| 26 | -0.7323 | -44.9263803681 | 1.63 | 1.79 | 0.5 | 835469 | 1.02344953 | CS |
| 52 | -2.5923 | -74.2779369628 | 3.49 | 3.71 | 0.5 | 594005 | 1.38512165 | CS |
| 156 | -9.7823 | -91.5945692884 | 10.68 | 14.25 | 0.5 | 549300 | 5.08338145 | CS |
| 260 | -6.1123 | -87.1940085592 | 7.01 | 19.49 | 0.5 | 597159 | 7.31771943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 0.8977 | -0.0763 | -7.83 | 0.9201 | 0.95 | 0.88 | 675610 |
| 1722292800 | 0.974 | -0.226 | -18.83 | 1.19 | 1.37 | 0.902 | 3987468 |
| 1722033600 | 1.2 | 0.15 | 14.29 | 1.04 | 1.29 | 0.9111 | 4403174 |
| 1721947200 | 1.05 | 0.49 | 85.87 | 0.5741 | 1.44 | 0.56 | 59475195 |
| 1721860800 | 0.5649 | 0.0090001 | 1.62 | 0.5467 | 0.6092999 | 0.5306999 | 405302 |
| 1721774400 | 0.5558999 | 0.0093999 | 1.72 | 0.5574 | 0.562099 | 0.521 | 217046 |
| 1721688000 | 0.5465 | 0.0009 | 0.16 | 0.61 | 0.61 | 0.5374 | 325716 |
| 1721428800 | 0.5456 | 0.0055 | 1.02 | 0.547 | 0.59619 | 0.5238 | 111361 |
| 1721342400 | 0.5401 | -0.0226 | -4.02 | 0.5754 | 0.6 | 0.531 | 111536 |
| 1721256000 | 0.5627 | -0.0189 | -3.25 | 0.58 | 0.5976 | 0.5391 | 361883 |
| 1721169600 | 0.5816 | 0.0486 | 9.12 | 0.53 | 0.59 | 0.525726 | 191905 |
| 1721083200 | 0.533 | -0.0131 | -2.40 | 0.5699999 | 0.58 | 0.5304 | 193471 |
| 1720824000 | 0.5461 | -0.0079 | -1.43 | 0.56 | 0.56 | 0.513 | 152449 |
| 1720737600 | 0.554 | 0.0368 | 7.12 | 0.5023 | 0.554 | 0.5023 | 377363 |
| 1720651200 | 0.5172 | 0.0061 | 1.19 | 0.52 | 0.5588 | 0.5033 | 259444 |
| 1720564800 | 0.5111 | -0.0349 | -6.39 | 0.5296 | 0.5586 | 0.5003 | 511941 |
| 1720478400 | 0.546 | 0.0032001 | 0.59 | 0.5 | 0.5541 | 0.5 | 340715 |
| 1720219200 | 0.5427999 | -0.0116 | -2.09 | 0.55 | 0.55 | 0.5282 | 123353 |
| 1720040640 | 0.5544 | 0.0044 | 0.80 | 0.542 | 0.5571 | 0.542 | 37229 |
| 1719960000 | 0.55 | 0.008 | 1.48 | 0.542 | 0.5692 | 0.542 | 130121 |
| 1719873600 | 0.542 | 0.002 | 0.37 | 0.56 | 0.57035 | 0.542 | 173189 |
| 1719614400 | 0.54 | -0.0698 | -11.45 | 0.612 | 0.6292 | 0.54 | 369241 |
| 1719528000 | 0.6098 | 0.0506 | 9.05 | 0.56 | 0.61 | 0.545 | 246432 |
| 1719441600 | 0.5592 | 0.002 | 0.36 | 0.56 | 0.5984 | 0.5592 | 142184 |
| 1719355200 | 0.5572 | -0.0175 | -3.05 | 0.6 | 0.6061 | 0.55 | 91579 |
| 1719268800 | 0.5747 | -0.017 | -2.87 | 0.5741 | 0.599 | 0.56 | 102396 |
| 1719009600 | 0.5917 | 0.0149 | 2.58 | 0.588 | 0.5917 | 0.558 | 102514 |
| 1718923200 | 0.5768 | 0.0557 | 10.69 | 0.6 | 0.6001 | 0.56 | 265525 |
| 1718750400 | 0.5211 | -0.0489 | -8.58 | 0.56 | 0.5982 | 0.513 | 412829 |
| 1718664000 | 0.5699999 | -0.0401 | -6.57 | 0.6405999 | 0.65 | 0.53 | 593293 |
| 1718404800 | 0.6101 | 0.0098001 | 1.63 | 0.6 | 0.63 | 0.6 | 108028 |
| 1718318400 | 0.6002999 | -0.0534 | -8.17 | 0.65 | 0.6766 | 0.5844 | 276588 |
| 1718232000 | 0.6536999 | -0.0067 | -1.01 | 0.67 | 0.7088 | 0.65 | 211092 |
| 1718145600 | 0.6604 | 0.0074 | 1.13 | 0.6334 | 0.6889999 | 0.63 | 186817 |
| 1718059200 | 0.653 | -0.0175 | -2.61 | 0.7 | 0.7000999 | 0.633 | 165108 |
| 1717800000 | 0.6705 | -0.0295 | -4.21 | 0.7 | 0.751 | 0.66 | 262683 |
| 1717713600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.7486 | 0.6901 | 321758 |
| 1717627200 | 0.71 | 0.0752 | 11.85 | 0.65 | 0.73 | 0.6348 | 328643 |
| 1717540800 | 0.6348 | -0.0423 | -6.25 | 0.64 | 0.687899 | 0.6101 | 234196 |
| 1717454400 | 0.6771 | 0.0069 | 1.03 | 0.7282 | 0.73 | 0.652 | 116159 |
| 1717195200 | 0.6702 | -0.0046 | -0.68 | 0.68 | 0.7167 | 0.662 | 77847 |
| 1717108800 | 0.6748 | 0.0125 | 1.89 | 0.6722 | 0.7 | 0.6675 | 89807 |
| 1717022400 | 0.6623 | -0.0097 | -1.44 | 0.68 | 0.6996 | 0.6531 | 198819 |
| 1716936000 | 0.672 | -0.058 | -7.95 | 0.703 | 0.7239 | 0.6575 | 229811 |
| 1716590400 | 0.73 | 0 | 0.00 | 0.73 | 0.769 | 0.719 | 104155 |
| 1716504000 | 0.73 | -0.03 | -3.95 | 0.745 | 0.7736 | 0.7201 | 54917 |
| 1716417600 | 0.76 | -0.009 | -1.17 | 0.78 | 0.78 | 0.7154 | 187121 |
| 1716331200 | 0.769 | 0.089 | 13.09 | 0.68 | 0.7836999 | 0.68 | 355271 |
| 1716244800 | 0.68 | -0.11 | -13.92 | 0.81 | 0.8199999 | 0.6601 | 664546 |
| 1715985600 | 0.79 | -0.0416 | -5.00 | 0.811 | 0.8471 | 0.780168 | 480729 |
| 1715899200 | 0.8316 | -0.0384 | -4.41 | 0.8815 | 0.9 | 0.8054 | 476037 |
| 1715812800 | 0.87 | -0.0291 | -3.24 | 0.9019 | 0.92 | 0.8509 | 314653 |
| 1715726400 | 0.8991 | 0.019 | 2.16 | 0.98 | 1 | 0.8517 | 466350 |
| 1715640000 | 0.8801 | -0.0299 | -3.29 | 0.9582 | 0.9582 | 0.88 | 247045 |
| 1715380800 | 0.91 | -0.0695 | -7.10 | 0.99 | 0.99 | 0.8854 | 90651 |
| 1715294400 | 0.9795 | 0.0948 | 10.72 | 0.91 | 0.98 | 0.8804 | 229587 |
| 1715208000 | 0.8847 | -0.0019 | -0.21 | 0.8999 | 0.93 | 0.85 | 244160 |
| 1715121600 | 0.8866 | 0.004 | 0.45 | 0.8759 | 0.929 | 0.8701 | 262075 |
| 1715035200 | 0.8826 | -0.0074 | -0.83 | 0.88 | 0.9296 | 0.8714 | 349998 |
| 1714776000 | 0.89 | -0.02 | -2.20 | 0.91 | 0.9637 | 0.8899 | 138980 |
| 1714689600 | 0.91 | 0.0583 | 6.85 | 0.85 | 0.939 | 0.85 | 143365 |
| 1714603200 | 0.8517 | 0.0097 | 1.15 | 0.84 | 0.87 | 0.84 | 116599 |
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
