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 | 0.03 | 3.37078651685 | 0.89 | 0.94 | 0.89 | 84083 | 0.93078854 | CS |
| 4 | 0.06 | 6.97674418605 | 0.86 | 0.94 | 0.73 | 69185 | 0.85587155 | CS |
| 12 | 0.49 | 113.953488372 | 0.43 | 0.94 | 0.395 | 105795 | 0.65338588 | CS |
| 26 | 0.88 | 2200 | 0.04 | 0.94 | 0.035 | 142229 | 0.3073745 | CS |
| 52 | 0.885 | 2528.57142857 | 0.035 | 0.94 | 0.025 | 164972 | 0.16586776 | CS |
| 156 | 0.88 | 2200 | 0.04 | 0.94 | 0.025 | 252319 | 0.07245764 | CS |
| 260 | 0.875 | 1944.44444444 | 0.045 | 0.94 | 0.005 | 394398 | 0.07080514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.92 | 21907 |
| 1720129200 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.91 | 42700 |
| 1720042800 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 77719 |
| 1719956400 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.9 | 5393 |
| 1719610800 | 0.93 | 0.05 | 5.68 | 0.89 | 0.94 | 0.89 | 210520 |
| 1719524400 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.86 | 91500 |
| 1719438000 | 0.87 | 0.0500001 | 6.10 | 0.85 | 0.87 | 0.85 | 40260 |
| 1719351600 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8199999 | 19000 |
| 1719265200 | 0.85 | 0.04 | 4.94 | 0.81 | 0.85 | 0.81 | 87500 |
| 1719006000 | 0.81 | 0.01 | 1.25 | 0.79 | 0.85 | 0.73 | 139933 |
| 1718919600 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.79 | 59007 |
| 1718833200 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 31001 |
| 1718746800 | 0.84 | 0.03 | 3.70 | 0.81 | 0.86 | 0.8 | 125790 |
| 1718660400 | 0.81 | 0.05 | 6.58 | 0.76 | 0.81 | 0.76 | 91169 |
| 1718401200 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.76 | 50581 |
| 1718314800 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 28801 |
| 1718228400 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 19979 |
| 1718142000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.84 | 49953 |
| 1718055600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.81 | 58720 |
| 1717796400 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.83 | 84990 |
| 1717710000 | 0.86 | 0.07 | 8.86 | 0.79 | 0.86 | 0.79 | 106434 |
| 1717623600 | 0.79 | 0.04 | 5.33 | 0.79 | 0.79 | 0.76 | 49515 |
| 1717537200 | 0.75 | -0.03 | -3.85 | 0.77 | 0.79 | 0.75 | 68896 |
| 1717450800 | 0.78 | 0.16 | 25.81 | 0.66 | 0.8 | 0.66 | 606719 |
| 1717191600 | 0.62 | -0.05 | -7.46 | 0.68 | 0.68 | 0.6 | 173660 |
| 1717105200 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.66 | 181760 |
| 1717018800 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.73 | 0.6899999 | 358181 |
| 1716932400 | 0.67 | 0.07 | 11.67 | 0.63 | 0.67 | 0.63 | 573638 |
| 1716846000 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.5699999 | 212726 |
| 1716586800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.56 | 87320 |
| 1716500400 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.54 | 164600 |
| 1716414000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 48000 |
| 1716327600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 127410 |
| 1715982000 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 99000 |
| 1715895600 | 0.54 | 0.01 | 1.89 | 0.55 | 0.55 | 0.53 | 32453 |
| 1715809200 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 29190 |
| 1715722800 | 0.51 | 0.05 | 10.87 | 0.53 | 0.54 | 0.51 | 187426 |
| 1715636400 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 15676 |
| 1715377200 | 0.46 | 0.03 | 6.98 | 0.44 | 0.46 | 0.44 | 6300 |
| 1715290800 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.43 | 12050 |
| 1715204400 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 4000 |
| 1715118000 | 0.42 | -0.04 | -8.70 | 0.46 | 0.46 | 0.405 | 66550 |
| 1715031600 | 0.46 | 0.01 | 2.22 | 0.42 | 0.47 | 0.42 | 4651 |
| 1714772400 | 0.45 | 0.05 | 12.50 | 0.43 | 0.45 | 0.425 | 35058 |
| 1714686000 | 0.4 | -0.055 | -12.09 | 0.44 | 0.44 | 0.395 | 66150 |
| 1714599600 | 0.455 | 0.025 | 5.81 | 0.45 | 0.5 | 0.45 | 50185 |
| 1714513200 | 0.43 | -0.14 | -24.56 | 0.55 | 0.5699999 | 0.43 | 242318 |
| 1714426800 | 0.5699999 | 0.0499999 | 9.62 | 0.51 | 0.58 | 0.51 | 222141 |
| 1714167600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714081200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 17000 |
| 1713994800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1500 |
| 1713908400 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 23124 |
| 1713822000 | 0.5 | -0.03 | -5.66 | 0.51 | 0.54 | 0.5 | 76081 |
| 1713562800 | 0.53 | 0.045 | 9.28 | 0.49 | 0.53 | 0.49 | 224413 |
| 1713476400 | 0.485 | 0.015 | 3.19 | 0.465 | 0.495 | 0.465 | 148250 |
| 1713390000 | 0.47 | 0.04 | 9.30 | 0.425 | 0.47 | 0.425 | 239833 |
| 1713303600 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.43 | 0.415 | 29250 |
| 1713217200 | 0.4099999 | -0.04 | -8.89 | 0.42 | 0.435 | 0.4 | 127000 |
| 1712958000 | 0.45 | 0 | 0.00 | 0.43 | 0.45 | 0.43 | 12772 |
| 1712871600 | 0.45 | 0.05 | 12.50 | 0.4 | 0.45 | 0.4 | 188003 |
| 1712785200 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 33015 |
| 1712698800 | 0.4 | 0.01 | 2.56 | 0.39 | 0.405 | 0.39 | 5750 |
| 1712612400 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 650 |
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
