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 | -0.035 | -9.21052631579 | 0.38 | 0.38 | 0.34 | 23263269 | 0.36285369 | DE |
| 4 | -0.095 | -21.5909090909 | 0.44 | 0.49 | 0.325 | 24311185 | 0.39341954 | DE |
| 12 | -0.285 | -45.2380952381 | 0.63 | 0.67 | 0.325 | 21328495 | 0.50326042 | DE |
| 26 | -0.415 | -54.6052631579 | 0.76 | 0.9 | 0.325 | 20590219 | 0.63634697 | DE |
| 52 | -0.48 | -58.1818181818 | 0.825 | 1.03 | 0.325 | 17200569 | 0.68328862 | DE |
| 156 | -3.655 | -91.375 | 4 | 9.3 | 0.225 | 18593529 | 1.57217414 | DE |
| 260 | -6.905 | -95.2413793103 | 7.25 | 9.3 | 0.225 | 12245823 | 1.72927409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.355 | -0.012 | -3.27 | 0.355 | 0.355 | 0.355 | 51072903 |
| 1721320200 | 0.367 | -0.008 | -2.13 | 0.375 | 0.375 | 0.355 | 18257634 |
| 1721233800 | 0.375 | 0.002 | 0.54 | 0.375 | 0.38 | 0.375 | 21405423 |
| 1721147400 | 0.373 | 0.013 | 3.61 | 0.38 | 0.38 | 0.373 | 10647004 |
| 1721061000 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 14933383 |
| 1720801800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 24460028 |
| 1720715400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 13417297 |
| 1720629000 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.375 | 19142841 |
| 1720542600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 4227114 |
| 1720456200 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 7094926 |
| 1720197000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 13244187 |
| 1720110600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 58582489 |
| 1720024200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 27612158 |
| 1719937800 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.37 | 27054936 |
| 1719851400 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.39 | 6790126 |
| 1719592200 | 0.4099999 | 0 | 0.00 | 0.35 | 0.4099999 | 0.325 | 35390535 |
| 1719505800 | 0.4099999 | -0.035 | -7.87 | 0.445 | 0.445 | 0.405 | 38220602 |
| 1719419400 | 0.445 | -0.04 | -8.25 | 0.485 | 0.49 | 0.445 | 17044285 |
| 1719333000 | 0.485 | 0.065 | 15.48 | 0.415 | 0.485 | 0.415 | 26033030 |
| 1719246600 | 0.42 | -0.03 | -6.67 | 0.44 | 0.455 | 0.405 | 51592803 |
| 1718987400 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.425 | 39599855 |
| 1718901000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1821417 |
| 1718814600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1643196 |
| 1718728200 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.465 | 7415861 |
| 1718641800 | 0.47 | -0.025 | -5.05 | 0.495 | 0.495 | 0.465 | 14992242 |
| 1718382600 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.49 | 35154591 |
| 1718296200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 2752859 |
| 1718209800 | 0.51 | -0.025 | -4.67 | 0.545 | 0.545 | 0.505 | 13921235 |
| 1718123400 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.535 | 8717888 |
| 1718037000 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.54 | 30882650 |
| 1717777800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 5254869 |
| 1717691400 | 0.55 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.55 | 21427634 |
| 1717605000 | 0.55 | -0.005 | -0.90 | 0.555 | 0.5649999 | 0.55 | 57198503 |
| 1717518600 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 5456093 |
| 1717432200 | 0.555 | 0.005 | 0.91 | 0.55 | 0.555 | 0.55 | 23449029 |
| 1717173000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.545 | 23076397 |
| 1717086600 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5649999 | 0.54 | 12343395 |
| 1717000200 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 2637128 |
| 1716913800 | 0.5649999 | -0.015 | -2.59 | 0.58 | 0.58 | 0.5649999 | 8642785 |
| 1716568200 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 13471424 |
| 1716481800 | 0.59 | 0.01 | 1.72 | 0.605 | 0.605 | 0.59 | 18593734 |
| 1716395400 | 0.58 | -0.025 | -4.13 | 0.605 | 0.605 | 0.58 | 5444531 |
| 1716309000 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 26518094 |
| 1716222600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 81676403 |
| 1715963400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 3849429 |
| 1715877000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.59 | 101050100 |
| 1715790600 | 0.62 | -0.015 | -2.36 | 0.635 | 0.635 | 0.62 | 10058242 |
| 1715704200 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 2425659 |
| 1715617800 | 0.635 | -0.005 | -0.78 | 0.64 | 0.64 | 0.635 | 28636724 |
| 1715358600 | 0.64 | -0.03 | -4.48 | 0.67 | 0.67 | 0.635 | 14959942 |
| 1715272200 | 0.67 | 0.06 | 9.84 | 0.61 | 0.67 | 0.61 | 48788473 |
| 1715185800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 10507769 |
| 1715099400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 2233311 |
| 1714753800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 16780977 |
| 1714667400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 7394014 |
| 1714581000 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 20445904 |
| 1714494600 | 0.61 | -0.015 | -2.40 | 0.625 | 0.625 | 0.605 | 17659275 |
| 1714408200 | 0.625 | -0.005 | -0.79 | 0.63 | 0.63 | 0.625 | 3947384 |
| 1714149000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 36152619 |
| 1714062600 | 0.63 | 0.005 | 0.80 | 0.625 | 0.635 | 0.625 | 15953748 |
| 1713976200 | 0.625 | -0.035 | -5.30 | 0.66 | 0.66 | 0.625 | 8600282 |
| 1713889800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 31463615 |
| 1713803400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 30168475 |
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
