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 | -0.005 | -1.53846153846 | 0.325 | 0.325 | 0.285 | 110207 | 0.30096073 | DE |
| 4 | -0.065 | -16.8831168831 | 0.385 | 0.385 | 0.25 | 285401 | 0.31118856 | DE |
| 12 | 0.02 | 6.66666666667 | 0.3 | 0.435 | 0.25 | 412507 | 0.34752577 | DE |
| 26 | 0.21 | 190.909090909 | 0.11 | 0.435 | 0.11 | 492959 | 0.28525494 | DE |
| 52 | 0.241 | 305.063291139 | 0.079 | 0.435 | 0.06 | 361877 | 0.23157255 | DE |
| 156 | 0.19 | 146.153846154 | 0.13 | 0.435 | 0.06 | 334071 | 0.16388019 | DE |
| 260 | 0.19 | 146.153846154 | 0.13 | 0.435 | 0.06 | 334071 | 0.16388019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715840100 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.32 | 146958 |
| 1715753700 | 0.315 | 0.01 | 3.28 | 0.31 | 0.32 | 0.305 | 111878 |
| 1715667300 | 0.305 | 0.015 | 5.17 | 0.29 | 0.31 | 0.29 | 50047 |
| 1715580900 | 0.29 | -0.02 | -6.45 | 0.31 | 0.315 | 0.2849999 | 276651 |
| 1715321700 | 0.31 | -0.005 | -1.59 | 0.305 | 0.31 | 0.305 | 63871 |
| 1715235300 | 0.315 | 0.025 | 8.62 | 0.325 | 0.325 | 0.31 | 48586 |
| 1715148900 | 0.29 | -0.02 | -6.45 | 0.325 | 0.33 | 0.29 | 123108 |
| 1715062500 | 0.31 | 0.03 | 10.71 | 0.295 | 0.32 | 0.29 | 60960 |
| 1714976100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.3 | 0.28 | 257228 |
| 1714716900 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.315 | 0.2849999 | 551922 |
| 1714630500 | 0.295 | -0.015 | -4.84 | 0.33 | 0.33 | 0.29 | 134037 |
| 1714544100 | 0.31 | 0.005 | 1.64 | 0.29 | 0.325 | 0.29 | 548438 |
| 1714457700 | 0.305 | -0.01 | -3.17 | 0.31 | 0.32 | 0.25 | 1664575 |
| 1714371300 | 0.315 | -0.01 | -3.08 | 0.32 | 0.325 | 0.305 | 256521 |
| 1714112100 | 0.325 | -0.0025 | -0.76 | 0.325 | 0.335 | 0.325 | 119588 |
| 1713939300 | 0.3275 | -0.0075 | -2.24 | 0.335 | 0.335 | 0.325 | 252112 |
| 1713852900 | 0.335 | -0.01 | -2.90 | 0.34 | 0.3449999 | 0.33 | 200300 |
| 1713766500 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.36 | 0.335 | 270342 |
| 1713507300 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 173254 |
| 1713420900 | 0.375 | 0.005 | 1.35 | 0.385 | 0.385 | 0.37 | 259208 |
| 1713334500 | 0.37 | 0.03 | 8.82 | 0.355 | 0.38 | 0.355 | 198298 |
| 1713248100 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.335 | 279800 |
| 1713161700 | 0.35 | -0.01 | -2.78 | 0.335 | 0.35 | 0.335 | 673065 |
| 1712902500 | 0.36 | 0.005 | 1.41 | 0.36 | 0.38 | 0.36 | 334514 |
| 1712816100 | 0.355 | 0.0100001 | 2.90 | 0.36 | 0.36 | 0.35 | 297208 |
| 1712729700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.355 | 0.3449999 | 175220 |
| 1712643300 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 163881 |
| 1712556900 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.33 | 379285 |
| 1712294100 | 0.355 | -0.015 | -4.05 | 0.36 | 0.375 | 0.355 | 193092 |
| 1712207700 | 0.37 | -0.015 | -3.90 | 0.375 | 0.385 | 0.36 | 103617 |
| 1712121300 | 0.385 | -0.01 | -2.53 | 0.38 | 0.385 | 0.36 | 240940 |
| 1712034900 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 471176 |
| 1711602900 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.385 | 122703 |
| 1711516500 | 0.4 | 0.06 | 17.65 | 0.355 | 0.42 | 0.3449999 | 704321 |
| 1711430100 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.325 | 266026 |
| 1711343700 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.375 | 0.335 | 306569 |
| 1711084500 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.31 | 634695 |
| 1710998100 | 0.335 | 0.01 | 3.08 | 0.31 | 0.335 | 0.3 | 848205 |
| 1710911700 | 0.325 | 0 | 0.00 | 0.32 | 0.3449999 | 0.315 | 580331 |
| 1710825300 | 0.325 | -0.035 | -9.72 | 0.365 | 0.365 | 0.32 | 959553 |
| 1710738900 | 0.36 | -0.015 | -4.00 | 0.38 | 0.38 | 0.35 | 475296 |
| 1710479700 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.365 | 143530 |
| 1710393300 | 0.38 | 0.015 | 4.11 | 0.39 | 0.39 | 0.38 | 34680 |
| 1710306900 | 0.365 | 0.005 | 1.39 | 0.365 | 0.39 | 0.36 | 374220 |
| 1710220500 | 0.36 | -0.015 | -4.00 | 0.38 | 0.38 | 0.36 | 346558 |
| 1710134100 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.37 | 297237 |
| 1709874900 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.37 | 217966 |
| 1709788500 | 0.375 | 0.005 | 1.35 | 0.38 | 0.395 | 0.355 | 452459 |
| 1709702100 | 0.37 | -0.04 | -9.76 | 0.4 | 0.4 | 0.36 | 1044393 |
| 1709615700 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.43 | 0.405 | 597897 |
| 1709529300 | 0.42 | 0.04 | 10.53 | 0.4 | 0.435 | 0.4 | 572400 |
| 1709270100 | 0.38 | -0.005 | -1.30 | 0.39 | 0.4 | 0.37 | 359873 |
| 1709183700 | 0.385 | 0.035 | 10.00 | 0.355 | 0.4 | 0.3449999 | 1006966 |
| 1709097300 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.34 | 419490 |
| 1709010900 | 0.36 | 0.06 | 20.00 | 0.305 | 0.365 | 0.305 | 2482818 |
| 1708924500 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.295 | 306074 |
| 1708665300 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.3 | 0.29 | 326427 |
| 1708578900 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.305 | 0.27 | 699490 |
| 1708492500 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 599708 |
| 1708406100 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 322346 |
| 1708319700 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.305 | 616395 |
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
