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 | 0.0541 | 12.6995305164 | 0.426 | 0.55 | 0.4169 | 268022 | 0.44116475 | CS |
| 4 | -0.0399 | -7.67307692308 | 0.52 | 0.5587 | 0.4 | 417858 | 0.44567057 | CS |
| 12 | -0.3199 | -39.9875 | 0.8 | 0.88 | 0.4 | 354116 | 0.58445347 | CS |
| 26 | -0.2399 | -33.3194444444 | 0.72 | 0.88 | 0.4 | 391896 | 0.6619078 | CS |
| 52 | -0.4599 | -48.9255319149 | 0.94 | 2.298 | 0.4 | 864982 | 1.19293518 | CS |
| 156 | -8.4099 | -94.5995500562 | 8.89 | 11 | 0.4 | 922297 | 2.83356988 | CS |
| 260 | -8.4099 | -94.5995500562 | 8.89 | 11 | 0.4 | 922297 | 2.83356988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 0.4804 | 0.0354 | 7.96 | 0.43 | 0.55 | 0.4252 | 1021031 |
| 1718059200 | 0.445 | 0.0084 | 1.92 | 0.424 | 0.4499 | 0.424 | 146298 |
| 1717800000 | 0.4366 | -0.0134 | -2.98 | 0.46 | 0.46 | 0.43 | 326244 |
| 1717713600 | 0.45 | 0.0104 | 2.37 | 0.4522 | 0.4593 | 0.4251 | 223201 |
| 1717627200 | 0.4396 | 0.0002 | 0.05 | 0.457 | 0.457 | 0.4225 | 322377 |
| 1717540800 | 0.4394 | 0.0134 | 3.15 | 0.426 | 0.4516 | 0.4169 | 334105 |
| 1717454400 | 0.426 | 0.0057 | 1.36 | 0.4181 | 0.4484 | 0.4053 | 396606 |
| 1717195200 | 0.4203 | -0.0135 | -3.11 | 0.4431 | 0.459 | 0.4203 | 428871 |
| 1717108800 | 0.4338 | 0.0038 | 0.88 | 0.45 | 0.45 | 0.4239 | 427039 |
| 1717022400 | 0.43 | 0 | 0.00 | 0.46 | 0.46 | 0.4201 | 418425 |
| 1716936000 | 0.43 | 0.0144 | 3.46 | 0.4181 | 0.4485 | 0.4181 | 385905 |
| 1716590400 | 0.4156 | 0.0048 | 1.17 | 0.4099999 | 0.4221 | 0.4 | 523298 |
| 1716504000 | 0.4108 | -0.0162 | -3.79 | 0.425 | 0.452 | 0.4099999 | 450662 |
| 1716417600 | 0.427 | -0.027 | -5.95 | 0.45 | 0.4777 | 0.4251 | 586193 |
| 1716331200 | 0.454 | 0.0029 | 0.64 | 0.4893 | 0.5 | 0.4509 | 586447 |
| 1716244800 | 0.4511 | -0.009 | -1.96 | 0.5 | 0.5001 | 0.45 | 407563 |
| 1715985600 | 0.4601 | -0.0099 | -2.11 | 0.5 | 0.5 | 0.46 | 366329 |
| 1715899200 | 0.47 | -0.0441 | -8.58 | 0.514 | 0.5141 | 0.461 | 1019463 |
| 1715812800 | 0.5141 | -0.0064 | -1.23 | 0.5051 | 0.5298 | 0.5031 | 211465 |
| 1715726400 | 0.5205 | 0.0005 | 0.10 | 0.52 | 0.5587 | 0.5105 | 426293 |
| 1715640000 | 0.52 | -0.0318 | -5.76 | 0.55 | 0.569505 | 0.52 | 250720 |
| 1715380800 | 0.5518 | -0.0182 | -3.19 | 0.5699999 | 0.5844 | 0.531 | 220276 |
| 1715294400 | 0.5699999 | -0.0402 | -6.59 | 0.61 | 0.62 | 0.5699999 | 543997 |
| 1715208000 | 0.6102 | 0.0234 | 3.99 | 0.6266 | 0.6302 | 0.58 | 215835 |
| 1715121600 | 0.5868 | -0.0132 | -2.20 | 0.63 | 0.63 | 0.5868 | 283128 |
| 1715035200 | 0.6 | -0.0265 | -4.23 | 0.62 | 0.6573 | 0.59 | 249999 |
| 1714776000 | 0.6264999 | 0.0137999 | 2.25 | 0.62 | 0.639 | 0.6103 | 175036 |
| 1714689600 | 0.6127 | 0.005 | 0.82 | 0.5897 | 0.64 | 0.5897 | 155649 |
| 1714603200 | 0.6077 | -0.0032 | -0.52 | 0.64 | 0.64 | 0.5953 | 205901 |
| 1714516800 | 0.6109 | 0.0212 | 3.60 | 0.5897 | 0.6201 | 0.5897 | 211427 |
| 1714430400 | 0.5897 | -0.085 | -12.60 | 0.67 | 0.6747 | 0.58 | 353092 |
| 1714171200 | 0.6747 | -0.0079 | -1.16 | 0.6792 | 0.6837 | 0.67 | 481303 |
| 1714084800 | 0.6826 | 0.0026 | 0.38 | 0.6894 | 0.6894 | 0.67 | 151182 |
| 1713998400 | 0.68 | 0 | 0.00 | 0.6747 | 0.6899 | 0.65 | 198353 |
| 1713912000 | 0.68 | 0.01 | 1.49 | 0.65 | 0.6889 | 0.648 | 185516 |
| 1713825600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6848 | 0.6005 | 391062 |
| 1713566400 | 0.68 | 0.0954 | 16.32 | 0.635 | 0.73 | 0.589 | 1282817 |
| 1713480000 | 0.5846 | 0.0446 | 8.26 | 0.55 | 0.5973 | 0.55 | 377522 |
| 1713393600 | 0.54 | 0.011 | 2.08 | 0.55 | 0.55 | 0.5 | 456851 |
| 1713307200 | 0.529 | -0.041 | -7.19 | 0.5857 | 0.6283 | 0.52 | 421563 |
| 1713220800 | 0.5699999 | -0.0955 | -14.35 | 0.658 | 0.658 | 0.54 | 690698 |
| 1712961600 | 0.6655 | -0.0748 | -10.10 | 0.72 | 0.73 | 0.64 | 685666 |
| 1712875200 | 0.7403 | 0.0103 | 1.41 | 0.748 | 0.75 | 0.73 | 178541 |
| 1712788800 | 0.73 | -0.0113 | -1.52 | 0.7328 | 0.75 | 0.71 | 197834 |
| 1712702400 | 0.7413 | 0.0085 | 1.16 | 0.735 | 0.75 | 0.7328 | 124731 |
| 1712616000 | 0.7328 | 0.0208 | 2.92 | 0.71 | 0.7397 | 0.71 | 104290 |
| 1712356800 | 0.712 | -0.0369 | -4.93 | 0.755 | 0.7695 | 0.7116 | 176282 |
| 1712270400 | 0.7489 | 0.0388 | 5.46 | 0.72 | 0.78 | 0.72 | 217810 |
| 1712184000 | 0.7101 | -0.1091 | -13.32 | 0.7875 | 0.8267 | 0.71 | 453601 |
| 1712097600 | 0.8192 | -0.0348 | -4.07 | 0.879 | 0.879 | 0.7702 | 272062 |
| 1712011200 | 0.854 | 0.018 | 2.15 | 0.85 | 0.88 | 0.8199999 | 499059 |
| 1711665600 | 0.836 | 0.0251 | 3.10 | 0.7874 | 0.85 | 0.7874 | 296581 |
| 1711579200 | 0.8109 | 0.0511 | 6.73 | 0.76 | 0.8296 | 0.76 | 335436 |
| 1711492800 | 0.7598 | -0.0228 | -2.91 | 0.8011 | 0.8498 | 0.752 | 514048 |
| 1711406400 | 0.7826 | 0.0201 | 2.64 | 0.77 | 0.8159999 | 0.7405 | 317892 |
| 1711147200 | 0.7625 | -0.0018 | -0.24 | 0.76 | 0.7868 | 0.75 | 227446 |
| 1711060800 | 0.7643 | -0.0053 | -0.69 | 0.7876 | 0.7969 | 0.76 | 164963 |
| 1710974400 | 0.7695999 | 0.0105999 | 1.40 | 0.7678 | 0.786 | 0.75 | 187811 |
| 1710888000 | 0.759 | -0.021 | -2.69 | 0.8 | 0.8 | 0.759 | 217545 |
| 1710801600 | 0.78 | 0.0299 | 3.99 | 0.7526 | 0.83 | 0.7526 | 226193 |
| 1710542400 | 0.7501 | -0.0218 | -2.82 | 0.75 | 0.8 | 0.7319 | 392410 |
| 1710456000 | 0.7719 | 0.0216 | 2.88 | 0.75 | 0.7745 | 0.745 | 247514 |
| 1710369600 | 0.7503 | -0.0147 | -1.92 | 0.7536 | 0.7843 | 0.75 | 163031 |
| 1710283200 | 0.765 | -0.0509 | -6.24 | 0.761 | 0.8 | 0.71 | 470817 |
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
