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 | -0.0375 | -12.5 | 0.3 | 0.301 | 0.27 | 6679141 | 0.2783332 | DE |
| 4 | -0.0775 | -22.7941176471 | 0.34 | 0.34 | 0.26 | 10573973 | 0.30136429 | DE |
| 12 | -0.1825 | -41.0112359551 | 0.445 | 0.5105 | 0.225 | 10757177 | 0.29755795 | DE |
| 26 | -0.2125 | -44.7368421053 | 0.475 | 0.728 | 0.225 | 7675188 | 0.38558478 | DE |
| 52 | -0.6575 | -71.4673913043 | 0.92 | 1.07 | 0.225 | 4842116 | 0.4624607 | DE |
| 156 | -5.4375 | -95.3947368421 | 5.7 | 13 | 0.225 | 4472701 | 2.57035781 | DE |
| 260 | -8.4875 | -97 | 8.75 | 13 | 0.225 | 3065663 | 2.97181464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 0.272 | -0.028 | -9.33 | 0.272 | 0.272 | 0.272 | 10148408 |
| 1721406600 | 0.3 | 0.021 | 7.53 | 0.3 | 0.3 | 0.3 | 822690 |
| 1721320200 | 0.279 | 0.002 | 0.72 | 0.279 | 0.279 | 0.279 | 6533333 |
| 1721233800 | 0.277 | -0.023 | -7.67 | 0.2859999 | 0.301 | 0.277 | 13140114 |
| 1721147400 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 2751159 |
| 1721061000 | 0.315 | 0.0175 | 5.88 | 0.32 | 0.32 | 0.315 | 5976745 |
| 1720801800 | 0.2975 | -0.0075 | -2.46 | 0.2859999 | 0.2975 | 0.2859999 | 1075363 |
| 1720715400 | 0.305 | 0.009 | 3.04 | 0.305 | 0.305 | 0.305 | 3239756 |
| 1720629000 | 0.296 | -0.009 | -2.95 | 0.296 | 0.296 | 0.296 | 1796016 |
| 1720542600 | 0.305 | 0.0025 | 0.83 | 0.305 | 0.305 | 0.305 | 6326707 |
| 1720456200 | 0.3025 | 0.0045 | 1.51 | 0.309 | 0.31 | 0.3 | 12381772 |
| 1720197000 | 0.298 | -0.002 | -0.67 | 0.289 | 0.298 | 0.289 | 9945381 |
| 1720110600 | 0.3 | 0.0055 | 1.87 | 0.3 | 0.3 | 0.3 | 10679347 |
| 1720024200 | 0.2945 | 0.0035 | 1.20 | 0.2945 | 0.2945 | 0.2945 | 5058503 |
| 1719937800 | 0.291 | -0.024 | -7.62 | 0.3 | 0.3 | 0.26 | 20817215 |
| 1719851400 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 9610505 |
| 1719592200 | 0.3 | 0.003 | 1.01 | 0.301 | 0.301 | 0.3 | 5633536 |
| 1719505800 | 0.297 | -0.0005 | -0.17 | 0.31 | 0.31 | 0.28 | 13700505 |
| 1719419400 | 0.2975 | -0.0225 | -7.03 | 0.301 | 0.31 | 0.2975 | 20058015 |
| 1719333000 | 0.32 | 0.04 | 14.29 | 0.34 | 0.34 | 0.28 | 51784397 |
| 1719246600 | 0.28 | 0.045 | 19.15 | 0.35 | 0.4 | 0.28 | 170496454 |
| 1718987400 | 0.235 | -0.01 | -4.08 | 0.235 | 0.235 | 0.235 | 19612439 |
| 1718901000 | 0.245 | -0.055 | -18.33 | 0.27 | 0.276 | 0.245 | 11118450 |
| 1718814600 | 0.3 | 0.0325 | 12.15 | 0.29 | 0.3 | 0.29 | 3974271 |
| 1718728200 | 0.2675 | 0.018 | 7.21 | 0.2675 | 0.2675 | 0.2675 | 7829049 |
| 1718641800 | 0.2495 | -0.0105 | -4.04 | 0.2859999 | 0.3 | 0.2495 | 1746776 |
| 1718382600 | 0.26 | 0.035 | 15.56 | 0.26 | 0.26 | 0.26 | 5076524 |
| 1718296200 | 0.225 | -0.115 | -33.82 | 0.225 | 0.225 | 0.225 | 2663962 |
| 1718209800 | 0.34 | 0.07 | 25.93 | 0.297 | 0.34 | 0.297 | 8756880 |
| 1718123400 | 0.27 | 0.025 | 10.20 | 0.251 | 0.27 | 0.24 | 15564422 |
| 1718037000 | 0.245 | -0.035 | -12.50 | 0.26 | 0.26 | 0.24 | 47930920 |
| 1717777800 | 0.28 | -0.03 | -9.68 | 0.29 | 0.29 | 0.28 | 1740322 |
| 1717691400 | 0.31 | -0.04 | -11.43 | 0.315 | 0.315 | 0.29 | 15980890 |
| 1717605000 | 0.35 | 0.0135 | 4.01 | 0.33 | 0.35 | 0.33 | 5410369 |
| 1717518600 | 0.3365 | -0.03 | -8.19 | 0.35 | 0.35 | 0.33 | 5159415 |
| 1717432200 | 0.3665 | -0.023 | -5.91 | 0.3665 | 0.3665 | 0.3665 | 131308 |
| 1717173000 | 0.3895 | 0.0035 | 0.91 | 0.361 | 0.39 | 0.361 | 7944451 |
| 1717086600 | 0.386 | 0.0145 | 3.90 | 0.386 | 0.386 | 0.386 | 1586250 |
| 1717000200 | 0.3715 | 0.0635 | 20.62 | 0.35 | 0.3715 | 0.35 | 13321022 |
| 1716913800 | 0.308 | -0.092 | -23.00 | 0.35 | 0.35 | 0.28 | 25199584 |
| 1716568200 | 0.4 | 0.029 | 7.82 | 0.4 | 0.4 | 0.4 | 568674 |
| 1716481800 | 0.371 | -0.029 | -7.25 | 0.371 | 0.371 | 0.371 | 2016353 |
| 1716395400 | 0.4 | 0.0045 | 1.14 | 0.4 | 0.4 | 0.4 | 145208 |
| 1716309000 | 0.3955 | -0.0195 | -4.70 | 0.3955 | 0.3955 | 0.3955 | 38000 |
| 1716222600 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 729113 |
| 1715963400 | 0.4 | 0.029 | 7.82 | 0.4 | 0.4 | 0.4 | 1332692 |
| 1715877000 | 0.371 | -0.014 | -3.64 | 0.371 | 0.371 | 0.371 | 3250948 |
| 1715790600 | 0.385 | 0.0125 | 3.36 | 0.385 | 0.385 | 0.385 | 1961122 |
| 1715704200 | 0.3725 | -0.023 | -5.82 | 0.3725 | 0.3725 | 0.3725 | 2547230 |
| 1715617800 | 0.3955 | -0.025 | -5.95 | 0.3955 | 0.3955 | 0.3955 | 10501703 |
| 1715358600 | 0.4205 | 0.0305 | 7.82 | 0.401 | 0.4205 | 0.401 | 2037639 |
| 1715272200 | 0.39 | -0.105 | -21.21 | 0.4 | 0.4 | 0.39 | 5843273 |
| 1715185800 | 0.495 | 0.045 | 10.00 | 0.495 | 0.495 | 0.495 | 43000 |
| 1715099400 | 0.45 | -0.045 | -9.09 | 0.45 | 0.45 | 0.45 | 1701100 |
| 1714753800 | 0.495 | -0.0155 | -3.04 | 0.495 | 0.495 | 0.495 | 427684 |
| 1714667400 | 0.5105 | 0.0405 | 8.62 | 0.499 | 0.5105 | 0.499 | 1192512 |
| 1714581000 | 0.47 | 0.025 | 5.62 | 0.47 | 0.47 | 0.47 | 175000 |
| 1714494600 | 0.445 | -0.03 | -6.32 | 0.445 | 0.445 | 0.445 | 6681792 |
| 1714408200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 123411 |
| 1714149000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 47616 |
| 1714062600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1101219 |
| 1713976200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1479290 |
| 1713889800 | 0.475 | -0.02 | -4.04 | 0.475 | 0.475 | 0.475 | 28763 |
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
