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 | 0.029 | 6.59090909091 | 0.44 | 0.469 | 0.425 | 19957 | 0.45297963 | DR |
| 4 | 0.057 | 13.8349514563 | 0.412 | 0.469 | 0.3994 | 17923 | 0.440329 | DR |
| 12 | 0.0912 | 24.1397564849 | 0.3778 | 0.469 | 0.36 | 14650 | 0.40623441 | DR |
| 26 | 0.095 | 25.4010695187 | 0.374 | 0.469 | 0.3426 | 30165 | 0.38605583 | DR |
| 52 | 0.079 | 20.2564102564 | 0.39 | 0.483 | 0.3426 | 27699 | 0.39792658 | DR |
| 156 | 0.089 | 23.4210526316 | 0.38 | 0.483 | 0.17 | 29969 | 0.34826052 | DR |
| 260 | 0.106 | 29.2011019284 | 0.363 | 0.483 | 0.14 | 51001 | 0.29248099 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.469 | 0.029 | 6.59 | 0.4535 | 0.469 | 0.43 | 16131 |
| 1740695340 | 0.44 | -0.004 | -0.90 | 0.43 | 0.4445 | 0.43 | 6208 |
| 1740608400 | 0.444 | -0.0139 | -3.04 | 0.444 | 0.444 | 0.444 | 5000 |
| 1740522480 | 0.4579 | 0.0164 | 3.71 | 0.4415 | 0.4579 | 0.44145 | 55682 |
| 1740435600 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1740176400 | 0.4415 | -0.00216 | -0.49 | 0.44 | 0.4415 | 0.425 | 12936 |
| 1740090360 | 0.44366 | 0 | 0.00 | 0.44366 | 0.44366 | 0.44366 | 0 |
| 1740003960 | 0.44366 | 0.00386 | 0.88 | 0.425 | 0.44366 | 0.425 | 1435 |
| 1739917740 | 0.4398 | -0.0002 | -0.05 | 0.45 | 0.45 | 0.4398 | 29557 |
| 1739572020 | 0.44 | 0.00865 | 2.01 | 0.438 | 0.444 | 0.438 | 26662 |
| 1739485320 | 0.43135 | -0.00015 | -0.03 | 0.4225 | 0.44 | 0.4225 | 51712 |
| 1739398800 | 0.4315 | 0 | 0.00 | 0.4315 | 0.4315 | 0.4315 | 0 |
| 1739312400 | 0.4315 | 0 | 0.00 | 0.4315 | 0.4315 | 0.4315 | 0 |
| 1739226000 | 0.4315 | -0.0004 | -0.09 | 0.4318 | 0.4318 | 0.3994 | 1370 |
| 1738966800 | 0.4319 | 0 | 0.00 | 0.4319 | 0.4319 | 0.4319 | 0 |
| 1738880400 | 0.4319 | 0.0119 | 2.83 | 0.4 | 0.4319 | 0.4 | 30000 |
| 1738794000 | 0.42 | -0.0114 | -2.64 | 0.42 | 0.42 | 0.405 | 11320 |
| 1738708080 | 0.4314 | 0.0204001 | 4.96 | 0.4314 | 0.4314 | 0.4314 | 100 |
| 1738621740 | 0.4109999 | -0.006 | -1.44 | 0.412 | 0.412 | 0.4001 | 1020 |
| 1738362480 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1738276080 | 0.417 | -0.0088 | -2.07 | 0.417 | 0.417 | 0.417 | 387 |
| 1738189680 | 0.4258 | 0 | 0.00 | 0.4258 | 0.4258 | 0.4258 | 0 |
| 1738103280 | 0.4258 | 0.0122 | 2.95 | 0.42 | 0.4258 | 0.42 | 9974 |
| 1738016820 | 0.4136 | 0.0032 | 0.78 | 0.386 | 0.4136 | 0.386 | 1370 |
| 1737757440 | 0.4104 | 0.0204 | 5.23 | 0.4104 | 0.4104 | 0.4104 | 300 |
| 1737671220 | 0.39 | -0.0159 | -3.92 | 0.405 | 0.405 | 0.39 | 963 |
| 1737584640 | 0.4059 | -0.0121 | -2.89 | 0.406 | 0.406 | 0.4059 | 528 |
| 1737498540 | 0.418 | 0.0080001 | 1.95 | 0.40895 | 0.418 | 0.40895 | 31500 |
| 1737152880 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.41125 | 0.4 | 15203 |
| 1737066420 | 0.4099999 | 0.0059999 | 1.49 | 0.4 | 0.4099999 | 0.4 | 17300 |
| 1736979720 | 0.404 | 0.0053 | 1.33 | 0.404 | 0.404 | 0.404 | 300 |
| 1736893380 | 0.3987 | 0.0078 | 2.00 | 0.39 | 0.39875 | 0.39 | 3973 |
| 1736806800 | 0.3909 | -0.0135 | -3.34 | 0.38792 | 0.3909 | 0.38792 | 2378 |
| 1736547720 | 0.4044 | 0.0024 | 0.60 | 0.39576 | 0.4044 | 0.3956 | 4202 |
| 1736375340 | 0.402 | 0.01 | 2.55 | 0.395 | 0.402 | 0.395 | 15150 |
| 1736288940 | 0.392 | 0.0045 | 1.16 | 0.39 | 0.3938 | 0.39 | 31245 |
| 1736202360 | 0.3875 | 0.0025 | 0.65 | 0.395 | 0.395 | 0.3731999 | 9318 |
| 1735942980 | 0.385 | 0.001305 | 0.34 | 0.3803 | 0.395 | 0.3658 | 17853 |
| 1735856700 | 0.383695 | 0.001295 | 0.34 | 0.383695 | 0.383695 | 0.383695 | 420 |
| 1735683960 | 0.3824 | 0.0056 | 1.49 | 0.3824 | 0.3824 | 0.3824 | 473 |
| 1735597740 | 0.3768 | -0.00245 | -0.65 | 0.37 | 0.377925 | 0.365 | 33326 |
| 1735338420 | 0.3792499 | 0 | 0.00 | 0.3792499 | 0.3792499 | 0.3792499 | 0 |
| 1735252020 | 0.3792499 | -0.00075 | -0.20 | 0.38 | 0.38 | 0.3792499 | 5220 |
| 1735078200 | 0.38 | 0.015 | 4.11 | 0.385 | 0.385 | 0.38 | 16401 |
| 1734992400 | 0.365 | -0.0125 | -3.31 | 0.36 | 0.385 | 0.36 | 28596 |
| 1734733200 | 0.3775 | 0.00154 | 0.41 | 0.3774 | 0.3775 | 0.3774 | 6596 |
| 1734646800 | 0.37596 | -0.00904 | -2.35 | 0.38 | 0.38 | 0.37596 | 8422 |
| 1734560940 | 0.385 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 1719 |
| 1734474360 | 0.385 | -0.00195 | -0.50 | 0.385 | 0.385 | 0.385 | 6777 |
| 1734388140 | 0.38695 | -0.00375 | -0.96 | 0.3837 | 0.3897 | 0.3837 | 1819 |
| 1734128940 | 0.3907 | -0.0018 | -0.46 | 0.3907 | 0.3907 | 0.3907 | 2312 |
| 1734042480 | 0.3925 | -0.0013 | -0.33 | 0.37 | 0.4074999 | 0.37 | 7984 |
| 1733955900 | 0.3938 | 0.0002 | 0.05 | 0.3938 | 0.3938 | 0.3938 | 258 |
| 1733869200 | 0.3936 | -0.0054 | -1.35 | 0.3936 | 0.3936 | 0.3936 | 336 |
| 1733782800 | 0.399 | 0.0158 | 4.12 | 0.38 | 0.39905 | 0.38 | 3412 |
| 1733523600 | 0.3832 | -0.001 | -0.26 | 0.3778 | 0.3912 | 0.3725 | 169528 |
| 1733437500 | 0.3842 | 0.0226 | 6.25 | 0.37 | 0.3842 | 0.365 | 968706 |
| 1733350980 | 0.3616 | 0.0066 | 1.86 | 0.36 | 0.3616 | 0.3536 | 20635 |
| 1733264700 | 0.355 | -0.0058 | -1.61 | 0.3426 | 0.36 | 0.3426 | 12572 |
| 1733178180 | 0.3608 | 0.0108 | 3.09 | 0.3449999 | 0.3631 | 0.3449999 | 38700 |
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
