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 | -0.0062 | -9.11764705882 | 0.068 | 0.068 | 0.0502 | 129985 | 0.06269688 | DE |
| 4 | -0.0012 | -1.90476190476 | 0.063 | 0.0794 | 0.0502 | 52183 | 0.06493583 | DE |
| 12 | -0.0284 | -31.4855875831 | 0.0902 | 0.1015 | 0.0462 | 52968 | 0.06771276 | DE |
| 26 | -0.0811999 | -56.7831865617 | 0.1429999 | 0.1465 | 0.0462 | 47010 | 0.09567967 | DE |
| 52 | -0.0667 | -51.906614786 | 0.1285 | 0.217 | 0.0462 | 145286 | 0.15438767 | DE |
| 156 | -0.0697 | -53.0038022814 | 0.1315 | 0.217 | 0.0462 | 126811 | 0.15364629 | DE |
| 260 | -0.0697 | -53.0038022814 | 0.1315 | 0.217 | 0.0462 | 126811 | 0.15364629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 0.065 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0648 | 19472 |
| 1730928360 | 0.065 | 0.0072 | 12.46 | 0.062 | 0.065 | 0.0502 | 341322 |
| 1730841960 | 0.0578 | -0.0022 | -3.67 | 0.06 | 0.0612 | 0.0578 | 25500 |
| 1730755560 | 0.06 | -0.0032 | -5.06 | 0.0638 | 0.0638 | 0.058 | 262100 |
| 1730496360 | 0.0632 | -0.0048 | -7.06 | 0.068 | 0.068 | 0.0632 | 1530 |
| 1730409960 | 0.068 | -0.0004 | -0.58 | 0.068 | 0.068 | 0.068 | 17000 |
| 1730323560 | 0.0684 | 0.0014 | 2.09 | 0.0684 | 0.0684 | 0.0684 | 730 |
| 1730237160 | 0.067 | 0.0048 | 7.72 | 0.065 | 0.067 | 0.065 | 41900 |
| 1730147220 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1729888020 | 0.0622 | -0.0068 | -9.86 | 0.0622 | 0.0622 | 0.0622 | 6900 |
| 1729801560 | 0.069 | 0 | 0.00 | 0.0656 | 0.069 | 0.0656 | 700 |
| 1729715160 | 0.069 | 0.0074 | 12.01 | 0.0651999 | 0.069 | 0.0651999 | 24500 |
| 1729628760 | 0.0616 | -0.0154 | -20.00 | 0.0694 | 0.0694 | 0.0616 | 4600 |
| 1729542360 | 0.077 | 0.0012 | 1.58 | 0.0719999 | 0.077 | 0.0719999 | 35200 |
| 1729283160 | 0.0758 | 0 | 0.00 | 0.0758 | 0.0758 | 0.0758 | 0 |
| 1729196760 | 0.0758 | 0.0024 | 3.27 | 0.0758 | 0.0794 | 0.0758 | 55900 |
| 1729110360 | 0.0734 | 0.0026 | 3.67 | 0.0646 | 0.075 | 0.0646 | 15101 |
| 1729023960 | 0.0708 | 0.009 | 14.56 | 0.0746 | 0.0748 | 0.0708 | 20624 |
| 1728937620 | 0.0618 | -0.0028 | -4.33 | 0.0684 | 0.0684 | 0.0602 | 4515 |
| 1728678360 | 0.0646 | 0.0014 | 2.22 | 0.063 | 0.065 | 0.061 | 61700 |
| 1728591960 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1728505560 | 0.0632 | -0.0082 | -11.48 | 0.0651999 | 0.0651999 | 0.0632 | 10000 |
| 1728419160 | 0.0714 | 0.0074 | 11.56 | 0.0714 | 0.0714 | 0.0714 | 4001 |
| 1728332760 | 0.064 | -0.011 | -14.67 | 0.0726 | 0.0726 | 0.0602 | 114340 |
| 1728073560 | 0.075 | -0.001 | -1.32 | 0.079 | 0.083 | 0.075 | 36300 |
| 1727987220 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1727900820 | 0.076 | -0.0028 | -3.55 | 0.0724 | 0.079 | 0.0724 | 54000 |
| 1727814420 | 0.0787999 | 0.0105999 | 15.54 | 0.0758 | 0.0792 | 0.0719999 | 37736 |
| 1727728020 | 0.0682 | 0.0022 | 3.33 | 0.068 | 0.0698 | 0.068 | 34000 |
| 1727468760 | 0.066 | 0.0068 | 11.49 | 0.06 | 0.066 | 0.0552 | 93233 |
| 1727382360 | 0.0592 | 0.001 | 1.72 | 0.0548 | 0.0592 | 0.0522 | 255900 |
| 1727295960 | 0.0582 | 0.0004 | 0.69 | 0.0616 | 0.0616 | 0.0582 | 2500 |
| 1727209560 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1727123160 | 0.0578 | -0.0034 | -5.56 | 0.0612 | 0.0612 | 0.0578 | 2281 |
| 1726864020 | 0.0612 | -0.0002 | -0.33 | 0.0612 | 0.0612 | 0.0612 | 1800 |
| 1726777560 | 0.0614 | 0.0002 | 0.33 | 0.0578 | 0.0614 | 0.0578 | 4000 |
| 1726691220 | 0.0612 | 0.0098 | 19.07 | 0.065 | 0.0654 | 0.0612 | 19943 |
| 1726604760 | 0.0514 | -0.003 | -5.51 | 0.0514 | 0.0514 | 0.0514 | 1 |
| 1726518420 | 0.0544 | 0.0008 | 1.49 | 0.05 | 0.0544 | 0.0462 | 44177 |
| 1726259160 | 0.0536 | 0.0026001 | 5.10 | 0.055 | 0.057 | 0.0536 | 46870 |
| 1726172760 | 0.0509999 | -0.0038 | -6.93 | 0.055 | 0.055 | 0.0462 | 135900 |
| 1726086360 | 0.0548 | -0.0034 | -5.84 | 0.0582 | 0.0584 | 0.0548 | 38400 |
| 1725999960 | 0.0582 | 0 | 0.00 | 0.0584 | 0.0618 | 0.0582 | 16501 |
| 1725913620 | 0.0582 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0582 | 5330 |
| 1725654360 | 0.0582 | -0.0036 | -5.83 | 0.0584 | 0.0627999 | 0.0509999 | 42750 |
| 1725567960 | 0.0618 | -0.0072 | -10.43 | 0.065 | 0.065 | 0.05 | 108299 |
| 1725481560 | 0.069 | 0.004 | 6.15 | 0.0632 | 0.069 | 0.063 | 60500 |
| 1725395160 | 0.065 | -0.005 | -7.14 | 0.0752 | 0.0787999 | 0.065 | 80260 |
| 1725308760 | 0.07 | 0.004 | 6.06 | 0.0651999 | 0.07 | 0.0651999 | 16834 |
| 1725049560 | 0.066 | 0 | 0.00 | 0.0738 | 0.0758 | 0.066 | 163725 |
| 1724963160 | 0.066 | -0.019 | -22.35 | 0.0824 | 0.0824 | 0.0632 | 156216 |
| 1724876760 | 0.085 | -0.005 | -5.56 | 0.084 | 0.089 | 0.084 | 16000 |
| 1724790420 | 0.09 | -0.008 | -8.16 | 0.0906 | 0.0936 | 0.0854 | 99575 |
| 1724704020 | 0.098 | -0.001 | -1.01 | 0.0998 | 0.1015 | 0.0958 | 68127 |
| 1724444820 | 0.099 | 0.001 | 1.02 | 0.1015 | 0.1015 | 0.0961999 | 10130 |
| 1724358420 | 0.098 | 0.0076 | 8.41 | 0.093 | 0.098 | 0.093 | 71440 |
| 1724271960 | 0.0904 | -0.005 | -5.24 | 0.0902 | 0.0908 | 0.0866 | 44700 |
| 1724185560 | 0.0954 | 0.0044 | 4.84 | 0.0922 | 0.0954 | 0.0922 | 20000 |
| 1724099220 | 0.091 | -0.0105 | -10.34 | 0.1 | 0.1 | 0.0908 | 17701 |
| 1723840020 | 0.1015 | 0.0113 | 12.53 | 0.0902 | 0.1015 | 0.09 | 40500 |
| 1723753620 | 0.0902 | -0.0052 | -5.45 | 0.092 | 0.092 | 0.0902 | 27622 |
| 1723667160 | 0.0954 | 0.0052 | 5.76 | 0.0922 | 0.0954 | 0.0902 | 32000 |
| 1723580760 | 0.0902 | -0.0088 | -8.89 | 0.0956 | 0.1 | 0.0902 | 85900 |
| 1723494360 | 0.099 | -0.0006 | -0.60 | 0.0906 | 0.099 | 0.0906 | 47301 |
| 1723235220 | 0.0995999 | 0.0039999 | 4.18 | 0.0956 | 0.0995999 | 0.095 | 52000 |
| 1723148820 | 0.0956 | 0.0018 | 1.92 | 0.103 | 0.103 | 0.0954 | 33947 |
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
