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 | -0.0025 | -5.61797752809 | 0.0445 | 0.048 | 0.0354999 | 90927 | 0.04005584 | DE |
| 4 | -0.007 | -14.2857142857 | 0.049 | 0.0495 | 0.0325 | 65893 | 0.04091387 | DE |
| 12 | -0.011 | -20.7547169811 | 0.053 | 0.059 | 0.0325 | 70536 | 0.0440275 | DE |
| 26 | 0.008 | 23.5294117647 | 0.034 | 0.0645 | 0.0135 | 84906 | 0.03918718 | DE |
| 52 | -0.0316 | -42.9347826087 | 0.0736 | 0.0938 | 0.0135 | 129590 | 0.05102352 | DE |
| 156 | -0.0296 | -41.3407821229 | 0.0716 | 0.0938 | 0.0135 | 114071 | 0.05235579 | DE |
| 260 | -0.0296 | -41.3407821229 | 0.0716 | 0.0938 | 0.0135 | 114071 | 0.05235579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.048 | 0 | 0.00 | 0.0434999 | 0.048 | 0.0385 | 950085 |
| 1734730020 | 0.048 | 0.006 | 14.29 | 0.038 | 0.048 | 0.0365 | 144213 |
| 1734643620 | 0.042 | 0.0065001 | 18.31 | 0.0385 | 0.042 | 0.0385 | 11000 |
| 1734557220 | 0.0354999 | -0.0045 | -11.25 | 0.0429999 | 0.0429999 | 0.0354999 | 250895 |
| 1734470820 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.04 | 6000 |
| 1734384420 | 0.0395 | -0.002 | -4.82 | 0.0445 | 0.0445 | 0.0395 | 42525 |
| 1734125220 | 0.0415 | 0.0005 | 1.22 | 0.039 | 0.0415 | 0.0385 | 20980 |
| 1734038820 | 0.041 | 0.0085 | 26.15 | 0.0365 | 0.041 | 0.0365 | 58422 |
| 1733952420 | 0.0325 | -0.0035 | -9.72 | 0.039 | 0.041 | 0.0325 | 296475 |
| 1733866020 | 0.0359999 | -0.009 | -20.00 | 0.0395 | 0.0395 | 0.0359999 | 45999 |
| 1733779620 | 0.045 | -0.001 | -2.17 | 0.0485 | 0.0485 | 0.045 | 15000 |
| 1733520420 | 0.046 | -0.0025 | -5.15 | 0.046 | 0.046 | 0.046 | 10000 |
| 1733434020 | 0.0485 | 0.0005 | 1.04 | 0.0425 | 0.0485 | 0.0425 | 31000 |
| 1733347620 | 0.048 | 0.0015 | 3.23 | 0.0429999 | 0.0485 | 0.0365 | 107307 |
| 1733261220 | 0.0465 | 0.002 | 4.49 | 0.0465 | 0.0465 | 0.0465 | 20000 |
| 1733174820 | 0.0445 | -0.0035 | -7.29 | 0.045 | 0.045 | 0.0445 | 14000 |
| 1732915620 | 0.048 | -0.001 | -2.04 | 0.0445 | 0.048 | 0.0445 | 97243 |
| 1732829220 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 2000 |
| 1732742820 | 0.048 | 0.0015 | 3.23 | 0.048 | 0.048 | 0.048 | 23255 |
| 1732656420 | 0.0465 | -0.003 | -6.06 | 0.0485 | 0.0485 | 0.0465 | 30001 |
| 1732570020 | 0.0495 | 0.0035 | 7.61 | 0.049 | 0.0495 | 0.0475 | 91547 |
| 1732310820 | 0.046 | 0.001 | 2.22 | 0.0475 | 0.0485 | 0.046 | 100000 |
| 1732224420 | 0.045 | -0.004 | -8.16 | 0.0495 | 0.05 | 0.045 | 665081 |
| 1732138020 | 0.049 | 0.0025 | 5.38 | 0.045 | 0.049 | 0.044 | 138139 |
| 1732051620 | 0.0465 | 0.0065 | 16.25 | 0.044 | 0.0465 | 0.044 | 35000 |
| 1731965160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731705960 | 0.04 | -0.0065 | -13.98 | 0.039 | 0.04 | 0.039 | 113000 |
| 1731619560 | 0.0465 | 0 | 0.00 | 0.0425 | 0.0465 | 0.0425 | 21250 |
| 1731533160 | 0.0465 | 0.0015 | 3.33 | 0.0465 | 0.0465 | 0.0465 | 30000 |
| 1731446820 | 0.045 | 0.0045 | 11.11 | 0.045 | 0.045 | 0.045 | 10000 |
| 1731360420 | 0.0405 | -0.005 | -10.99 | 0.0425 | 0.0425 | 0.0405 | 63139 |
| 1731101220 | 0.0455 | -0.003 | -6.19 | 0.042 | 0.0455 | 0.042 | 82054 |
| 1731014760 | 0.0485 | 0.011 | 29.33 | 0.042 | 0.0495 | 0.042 | 146007 |
| 1730928360 | 0.0375 | -0.01 | -21.05 | 0.049 | 0.049 | 0.0354999 | 146532 |
| 1730841960 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1730755560 | 0.0475 | -0.002 | -4.04 | 0.0475 | 0.0475 | 0.0475 | 5450 |
| 1730496360 | 0.0495 | 0.015 | 43.48 | 0.045 | 0.0495 | 0.041 | 61000 |
| 1730409960 | 0.0345 | -0.006 | -14.81 | 0.0395 | 0.0405 | 0.0345 | 14999 |
| 1730323560 | 0.0405 | 0.006 | 17.39 | 0.0345 | 0.0405 | 0.0345 | 61429 |
| 1730237160 | 0.0345 | -0.0055 | -13.75 | 0.0345 | 0.0345 | 0.0345 | 55000 |
| 1730150760 | 0.04 | -0.0005 | -1.23 | 0.0465 | 0.0465 | 0.04 | 52500 |
| 1729888020 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 31000 |
| 1729801560 | 0.0405 | -0.004 | -8.99 | 0.0405 | 0.0405 | 0.0405 | 10000 |
| 1729715160 | 0.0445 | -0.005 | -10.10 | 0.0495 | 0.0495 | 0.0445 | 676 |
| 1729628760 | 0.0495 | 0.0035 | 7.61 | 0.042 | 0.0495 | 0.042 | 20000 |
| 1729542360 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.042 | 69500 |
| 1729283160 | 0.045 | -0.0045 | -9.09 | 0.0455 | 0.0455 | 0.0405 | 168000 |
| 1729196760 | 0.0495 | 0.0005 | 1.02 | 0.0485 | 0.0495 | 0.0485 | 96179 |
| 1729110360 | 0.049 | 0.001 | 2.08 | 0.0495 | 0.0495 | 0.049 | 33396 |
| 1729023960 | 0.048 | -0.0015 | -3.03 | 0.0495 | 0.0495 | 0.045 | 89692 |
| 1728937620 | 0.0495 | 0.0015 | 3.13 | 0.0495 | 0.0495 | 0.0495 | 22471 |
| 1728678360 | 0.048 | 0.002 | 4.35 | 0.045 | 0.048 | 0.045 | 110000 |
| 1728591960 | 0.046 | -0.0085 | -15.60 | 0.0495 | 0.0495 | 0.046 | 48000 |
| 1728505560 | 0.0545 | 0.0045 | 9.00 | 0.052 | 0.0545 | 0.052 | 20618 |
| 1728419160 | 0.05 | -0.003 | -5.66 | 0.053 | 0.053 | 0.05 | 8000 |
| 1728332760 | 0.053 | -0.0015 | -2.75 | 0.053 | 0.053 | 0.053 | 40000 |
| 1728073620 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1727987220 | 0.0545 | 0.001 | 1.87 | 0.0545 | 0.0545 | 0.0545 | 10204 |
| 1727900820 | 0.0535 | -0.0055 | -9.32 | 0.054 | 0.054 | 0.0535 | 31000 |
| 1727814420 | 0.059 | 0.0075 | 14.56 | 0.0515 | 0.059 | 0.0515 | 35000 |
| 1727728020 | 0.0515 | -0.0015 | -2.83 | 0.053 | 0.053 | 0.0515 | 58361 |
| 1727468760 | 0.053 | 0.007 | 15.22 | 0.0445 | 0.053 | 0.0445 | 32000 |
| 1727382360 | 0.046 | 0.002 | 4.55 | 0.0405 | 0.0525 | 0.0405 | 109330 |
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
