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 | 0.025 | 9.09090909091 | 0.275 | 0.33 | 0.265 | 205909 | 0.30972251 | CS |
| 4 | 0.03 | 11.1111111111 | 0.27 | 0.33 | 0.235 | 125585 | 0.28361197 | CS |
| 12 | 0.12 | 66.6666666667 | 0.18 | 0.375 | 0.17 | 180447 | 0.27576733 | CS |
| 26 | 0.11 | 57.8947368421 | 0.19 | 0.375 | 0.145 | 140581 | 0.23612823 | CS |
| 52 | 0.16 | 114.285714286 | 0.14 | 0.375 | 0.11 | 118627 | 0.20098381 | CS |
| 156 | -0.17 | -36.170212766 | 0.47 | 0.55 | 0.095 | 139047 | 0.24081113 | CS |
| 260 | 0.125 | 71.4285714286 | 0.175 | 0.88 | 0.07 | 186468 | 0.34468757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.2849999 | 191707 |
| 1721252400 | 0.32 | 0.005 | 1.59 | 0.32 | 0.33 | 0.315 | 509223 |
| 1721166000 | 0.315 | 0.01 | 3.28 | 0.305 | 0.325 | 0.305 | 145077 |
| 1721079600 | 0.305 | 0.01 | 3.39 | 0.295 | 0.305 | 0.29 | 188973 |
| 1720820400 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 28646 |
| 1720734000 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.265 | 157625 |
| 1720647600 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 47573 |
| 1720561200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 33335 |
| 1720474800 | 0.28 | 0.015 | 5.66 | 0.27 | 0.2849999 | 0.265 | 121978 |
| 1720215600 | 0.265 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 336758 |
| 1720129200 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 133500 |
| 1720042800 | 0.265 | 0.015 | 6.00 | 0.265 | 0.265 | 0.26 | 192291 |
| 1719956400 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 23358 |
| 1719610800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 47276 |
| 1719524400 | 0.245 | -0.005 | -2.00 | 0.235 | 0.255 | 0.235 | 38928 |
| 1719438000 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.24 | 111814 |
| 1719351600 | 0.255 | -0.025 | -8.93 | 0.265 | 0.2849999 | 0.25 | 163859 |
| 1719265200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 45419 |
| 1719006000 | 0.275 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 27142 |
| 1718919600 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 33332 |
| 1718833200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.27 | 13472 |
| 1718746800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 26906 |
| 1718660400 | 0.28 | 0.005 | 1.82 | 0.29 | 0.3 | 0.275 | 149841 |
| 1718401200 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 34724 |
| 1718314800 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.28 | 42299 |
| 1718228400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 29600 |
| 1718142000 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.3 | 0.2849999 | 64200 |
| 1718055600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 50732 |
| 1717796400 | 0.3 | -0.015 | -4.76 | 0.3 | 0.33 | 0.295 | 213466 |
| 1717710000 | 0.315 | -0.005 | -1.56 | 0.31 | 0.34 | 0.31 | 169087 |
| 1717623600 | 0.32 | 0.025 | 8.47 | 0.28 | 0.34 | 0.28 | 211400 |
| 1717537200 | 0.295 | -0.02 | -6.35 | 0.315 | 0.315 | 0.265 | 270023 |
| 1717450800 | 0.315 | -0.04 | -11.27 | 0.355 | 0.37 | 0.295 | 557163 |
| 1717191600 | 0.355 | 0.04 | 12.70 | 0.3 | 0.375 | 0.3 | 1143120 |
| 1717105200 | 0.315 | 0.065 | 26.00 | 0.25 | 0.33 | 0.25 | 1698270 |
| 1717018800 | 0.25 | 0 | 0.00 | 0.25 | 0.265 | 0.25 | 204014 |
| 1716932400 | 0.25 | 0.03 | 13.64 | 0.22 | 0.27 | 0.22 | 666234 |
| 1716846000 | 0.22 | 0.0150001 | 7.32 | 0.2 | 0.22 | 0.2 | 120474 |
| 1716586800 | 0.2049999 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 195738 |
| 1716500400 | 0.2049999 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 85490 |
| 1716414000 | 0.2049999 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 130200 |
| 1716327600 | 0.2049999 | 0.0049999 | 2.50 | 0.195 | 0.2049999 | 0.195 | 284743 |
| 1715982000 | 0.2 | 0.005 | 2.56 | 0.2 | 0.21 | 0.195 | 203663 |
| 1715895600 | 0.195 | -0.005 | -2.50 | 0.195 | 0.2 | 0.195 | 13644 |
| 1715809200 | 0.2 | 0.005 | 2.56 | 0.19 | 0.2 | 0.185 | 227572 |
| 1715722800 | 0.195 | 0.005 | 2.63 | 0.19 | 0.195 | 0.19 | 105134 |
| 1715636400 | 0.19 | -0.005 | -2.56 | 0.185 | 0.19 | 0.185 | 177956 |
| 1715377200 | 0.195 | 0.015 | 8.33 | 0.18 | 0.2049999 | 0.18 | 139079 |
| 1715290800 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.175 | 170500 |
| 1715204400 | 0.18 | -0.005 | -2.70 | 0.18 | 0.18 | 0.18 | 20000 |
| 1715118000 | 0.185 | 0.005 | 2.78 | 0.185 | 0.185 | 0.185 | 21800 |
| 1715031600 | 0.18 | -0.01 | -5.26 | 0.185 | 0.19 | 0.175 | 139465 |
| 1714772400 | 0.19 | 0.01 | 5.56 | 0.175 | 0.19 | 0.175 | 38850 |
| 1714686000 | 0.18 | 0.005 | 2.86 | 0.17 | 0.18 | 0.17 | 117601 |
| 1714599600 | 0.175 | -0.01 | -5.41 | 0.185 | 0.185 | 0.175 | 118398 |
| 1714513200 | 0.185 | -0.005 | -2.63 | 0.185 | 0.185 | 0.185 | 10000 |
| 1714426800 | 0.19 | 0 | 0.00 | 0.18 | 0.19 | 0.18 | 62500 |
| 1714167600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1714081200 | 0.19 | 0.005 | 2.70 | 0.18 | 0.19 | 0.18 | 129281 |
| 1713994800 | 0.185 | -0.005 | -2.63 | 0.18 | 0.19 | 0.18 | 53633 |
| 1713908400 | 0.19 | 0.015 | 8.57 | 0.175 | 0.19 | 0.175 | 93603 |
| 1713822000 | 0.175 | -0.02 | -10.26 | 0.195 | 0.195 | 0.175 | 240133 |
| 1713562800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.18 | 304615 |
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
