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 | 0.03 | 6.52173913043 | 0.46 | 0.495 | 0.45 | 206813 | 0.47991164 | CS |
| 4 | 0.05 | 11.3636363636 | 0.44 | 0.495 | 0.405 | 256124 | 0.45939156 | CS |
| 12 | 0.145 | 42.0289855072 | 0.345 | 0.495 | 0.325 | 243176 | 0.41788406 | CS |
| 26 | 0.315 | 180 | 0.175 | 0.495 | 0.155 | 294757 | 0.36164208 | CS |
| 52 | 0.29 | 145 | 0.2 | 0.495 | 0.155 | 187599 | 0.33405285 | CS |
| 156 | -0.3 | -37.9746835443 | 0.79 | 0.87 | 0.1 | 186988 | 0.37744872 | CS |
| 260 | 0.115 | 30.6666666667 | 0.375 | 1.03 | 0.1 | 208450 | 0.47648793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715377200 | 0.49 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 200361 |
| 1715290800 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.47 | 359200 |
| 1715204400 | 0.47 | -0.02 | -4.08 | 0.485 | 0.485 | 0.47 | 73400 |
| 1715118000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 38000 |
| 1715031600 | 0.49 | 0.03 | 6.52 | 0.475 | 0.495 | 0.475 | 264663 |
| 1714772400 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 298800 |
| 1714686000 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.435 | 145821 |
| 1714599600 | 0.455 | 0.005 | 1.11 | 0.455 | 0.46 | 0.44 | 42831 |
| 1714513200 | 0.45 | -0.025 | -5.26 | 0.465 | 0.465 | 0.45 | 110337 |
| 1714426800 | 0.475 | 0.02 | 4.40 | 0.465 | 0.48 | 0.465 | 184188 |
| 1714167600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1714081200 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.43 | 512454 |
| 1713994800 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.425 | 430550 |
| 1713908400 | 0.47 | 0 | 0.00 | 0.46 | 0.475 | 0.44 | 272250 |
| 1713822000 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.455 | 55854 |
| 1713562800 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.45 | 166194 |
| 1713476400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 387000 |
| 1713390000 | 0.45 | 0.01 | 2.27 | 0.445 | 0.46 | 0.435 | 164550 |
| 1713303600 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.405 | 323591 |
| 1713217200 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 209590 |
| 1712958000 | 0.45 | 0.02 | 4.65 | 0.44 | 0.46 | 0.44 | 827078 |
| 1712871600 | 0.43 | 0.005 | 1.18 | 0.425 | 0.44 | 0.42 | 378844 |
| 1712785200 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.43 | 0.4099999 | 756118 |
| 1712698800 | 0.4099999 | -0.02 | -4.65 | 0.4 | 0.425 | 0.4 | 1355467 |
| 1712612400 | 0.43 | -0.015 | -3.37 | 0.445 | 0.45 | 0.43 | 238550 |
| 1712353200 | 0.445 | -0.015 | -3.26 | 0.45 | 0.45 | 0.43 | 368050 |
| 1712266800 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.44 | 308850 |
| 1712180400 | 0.45 | 0.005 | 1.12 | 0.44 | 0.46 | 0.44 | 459901 |
| 1712094000 | 0.445 | 0.025 | 5.95 | 0.42 | 0.45 | 0.4 | 331824 |
| 1712007600 | 0.42 | 0.05 | 13.51 | 0.385 | 0.42 | 0.385 | 383884 |
| 1711662000 | 0.37 | 0 | 0.00 | 0.37 | 0.39 | 0.365 | 70602 |
| 1711575600 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 56900 |
| 1711489200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 150101 |
| 1711402800 | 0.37 | -0.005 | -1.33 | 0.38 | 0.385 | 0.37 | 90600 |
| 1711143600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 6600 |
| 1711057200 | 0.38 | -0.01 | -2.56 | 0.395 | 0.395 | 0.37 | 164250 |
| 1710970800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.375 | 122454 |
| 1710884400 | 0.38 | 0.01 | 2.70 | 0.375 | 0.38 | 0.375 | 30000 |
| 1710798000 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 48000 |
| 1710538800 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 22500 |
| 1710452400 | 0.37 | 0.005 | 1.37 | 0.36 | 0.4 | 0.36 | 338057 |
| 1710366000 | 0.365 | 0 | 0.00 | 0.36 | 0.375 | 0.35 | 303450 |
| 1710279600 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 81873 |
| 1710193200 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.35 | 306210 |
| 1709937600 | 0.37 | -0.005 | -1.33 | 0.365 | 0.37 | 0.36 | 114480 |
| 1709851200 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.365 | 126500 |
| 1709764800 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.355 | 112460 |
| 1709678400 | 0.365 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 49684 |
| 1709592000 | 0.365 | 0 | 0.00 | 0.365 | 0.39 | 0.36 | 399690 |
| 1709332800 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.33 | 100075 |
| 1709246400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 75400 |
| 1709160000 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 36000 |
| 1709073600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.335 | 0.33 | 7000 |
| 1708987200 | 0.335 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 83102 |
| 1708728000 | 0.335 | 0.005 | 1.52 | 0.33 | 0.34 | 0.33 | 45500 |
| 1708641600 | 0.33 | -0.02 | -5.71 | 0.34 | 0.34 | 0.33 | 92246 |
| 1708555200 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 68577 |
| 1708468800 | 0.365 | 0.015 | 4.29 | 0.3449999 | 0.365 | 0.3449999 | 46800 |
| 1708123200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.39 | 0.34 | 1264085 |
| 1708036800 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 156050 |
| 1707950400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 48500 |
| 1707864000 | 0.32 | -0.03 | -8.57 | 0.34 | 0.36 | 0.32 | 194328 |
| 1707777600 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 141300 |
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
