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 | 0.11 | 11 | 1 | 1.17 | 0.95 | 53838 | 1.09995137 | CS |
| 4 | 0.05 | 4.71698113208 | 1.06 | 1.17 | 0.94 | 54785 | 1.02738937 | CS |
| 12 | 0.5 | 81.9672131148 | 0.61 | 1.2 | 0.59 | 65912 | 0.93902566 | CS |
| 26 | 0.5 | 81.9672131148 | 0.61 | 1.2 | 0.57 | 57395 | 0.8107146 | CS |
| 52 | 0.12 | 12.1212121212 | 0.99 | 1.2 | 0.57 | 52716 | 0.80923715 | CS |
| 156 | -0.44 | -28.3870967742 | 1.55 | 1.69 | 0.57 | 47933 | 1.0203553 | CS |
| 260 | 0.5 | 81.9672131148 | 0.61 | 3.6 | 0.265 | 75582 | 1.25457704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715377200 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.09 | 54376 |
| 1715290800 | 1.1399999 | 0.15 | 15.15 | 1.02 | 1.1399999 | 1.02 | 145387 |
| 1715204400 | 0.99 | -0.01 | -1.00 | 1.02 | 1.02 | 0.98 | 23817 |
| 1715118000 | 1 | -0.02 | -1.96 | 1 | 1 | 0.99 | 5179 |
| 1715031600 | 1.02 | 0.05 | 5.15 | 1 | 1.03 | 0.95 | 40432 |
| 1714772400 | 0.97 | 0.01 | 1.04 | 0.94 | 0.97 | 0.94 | 23909 |
| 1714686000 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 49206 |
| 1714599600 | 0.97 | -0.03 | -3.00 | 1.02 | 1.02 | 0.97 | 19059 |
| 1714513200 | 1 | -0.07 | -6.54 | 1.04 | 1.04 | 0.99 | 83855 |
| 1714426800 | 1.07 | 0.04 | 3.88 | 1.08 | 1.08 | 1.04 | 49897 |
| 1714167600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1714081200 | 1.03 | 0.06 | 6.19 | 0.98 | 1.03 | 0.98 | 53170 |
| 1713994800 | 0.97 | 0 | 0.00 | 0.97 | 0.99 | 0.97 | 46284 |
| 1713908400 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.95 | 78528 |
| 1713822000 | 0.95 | -0.06 | -5.94 | 0.98 | 0.98 | 0.94 | 76889 |
| 1713562800 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 14425 |
| 1713476400 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1.01 | 14839 |
| 1713390000 | 1.02 | -0.01 | -0.97 | 1.03 | 1.08 | 1.02 | 78034 |
| 1713303600 | 1.03 | 0 | 0.00 | 1.03 | 1.06 | 0.98 | 72573 |
| 1713217200 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 0.99 | 111060 |
| 1712958000 | 1.05 | -0.02 | -1.87 | 1.12 | 1.15 | 1.05 | 155653 |
| 1712871600 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.05 | 51088 |
| 1712785200 | 1.06 | 0 | 0.00 | 1.04 | 1.08 | 1.03 | 57701 |
| 1712698800 | 1.06 | -0.04 | -3.64 | 1.1 | 1.12 | 1.05 | 132288 |
| 1712612400 | 1.1 | 0.02 | 1.85 | 1.1 | 1.12 | 1.05 | 79162 |
| 1712353200 | 1.08 | 0.05 | 4.85 | 1.01 | 1.15 | 1 | 203773 |
| 1712266800 | 1.03 | -0.07 | -6.36 | 1.1299999 | 1.1299999 | 1.01 | 111992 |
| 1712180400 | 1.1 | 0.09 | 8.91 | 1.05 | 1.2 | 1.05 | 195131 |
| 1712094000 | 1.01 | -0.01 | -0.98 | 1.02 | 1.07 | 0.99 | 105624 |
| 1712007600 | 1.02 | 0.18 | 21.43 | 0.85 | 1.02 | 0.85 | 346312 |
| 1711662000 | 0.84 | 0.04 | 5.00 | 0.8 | 0.84 | 0.8 | 202044 |
| 1711575600 | 0.8 | 0.01 | 1.27 | 0.84 | 0.84 | 0.79 | 63298 |
| 1711489200 | 0.79 | 0.01 | 1.28 | 0.8 | 0.81 | 0.79 | 33677 |
| 1711402800 | 0.78 | 0 | 0.00 | 0.79 | 0.81 | 0.78 | 25244 |
| 1711143600 | 0.78 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 20853 |
| 1711057200 | 0.78 | -0.01 | -1.27 | 0.81 | 0.83 | 0.77 | 59189 |
| 1710970800 | 0.79 | 0.02 | 2.60 | 0.76 | 0.8 | 0.75 | 18224 |
| 1710884400 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.75 | 18543 |
| 1710798000 | 0.78 | -0.02 | -2.50 | 0.75 | 0.8 | 0.75 | 24306 |
| 1710538800 | 0.8 | 0.04 | 5.26 | 0.77 | 0.81 | 0.77 | 23579 |
| 1710452400 | 0.76 | -0.02 | -2.56 | 0.78 | 0.81 | 0.76 | 39187 |
| 1710366000 | 0.78 | 0.05 | 6.85 | 0.74 | 0.79 | 0.74 | 137335 |
| 1710279600 | 0.73 | -0.01 | -1.35 | 0.71 | 0.73 | 0.7 | 13144 |
| 1710193200 | 0.74 | 0.04 | 5.71 | 0.67 | 0.76 | 0.67 | 102900 |
| 1709937600 | 0.7 | 0.0100001 | 1.45 | 0.72 | 0.72 | 0.68 | 38280 |
| 1709851200 | 0.6899999 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 43589 |
| 1709764800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 24779 |
| 1709678400 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.7 | 0.68 | 21728 |
| 1709592000 | 0.68 | 0.04 | 6.25 | 0.61 | 0.68 | 0.61 | 132121 |
| 1709332800 | 0.64 | 0.02 | 3.23 | 0.64 | 0.66 | 0.64 | 28097 |
| 1709246400 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 27021 |
| 1709160000 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.61 | 24090 |
| 1709073600 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.59 | 6315 |
| 1708987200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 21515 |
| 1708728000 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 14037 |
| 1708641600 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 66285 |
| 1708555200 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 13797 |
| 1708468800 | 0.62 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 34150 |
| 1708123200 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.62 | 32373 |
| 1708036800 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.61 | 39858 |
| 1707950400 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 17315 |
| 1707864000 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.61 | 59275 |
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
