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 | 0.05 | 10.6382978723 | 0.47 | 0.565 | 0.465 | 37832 | 0.50612944 | DE |
| 4 | 0.095 | 22.3529411765 | 0.425 | 0.565 | 0.42 | 22292 | 0.48306634 | DE |
| 12 | 0.26 | 100 | 0.26 | 0.635 | 0.25 | 30607 | 0.45341387 | DE |
| 26 | 0.205 | 65.0793650794 | 0.315 | 0.635 | 0.22 | 27245 | 0.3772772 | DE |
| 52 | 0.23 | 79.3103448276 | 0.29 | 0.635 | 0.22 | 23388 | 0.35396819 | DE |
| 156 | -0.86 | -62.3188405797 | 1.38 | 1.75 | 0.155 | 43021 | 0.63836572 | DE |
| 260 | -6.13 | -92.1804511278 | 6.65 | 7.69 | 0.155 | 96740 | 2.32522076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727244900 | 0.5 | -0.015 | -2.91 | 0.515 | 0.515 | 0.5 | 29181 |
| 1727158500 | 0.515 | -0.04 | -7.21 | 0.515 | 0.515 | 0.51 | 17036 |
| 1727072100 | 0.555 | 0.09 | 19.35 | 0.465 | 0.5649999 | 0.465 | 66820 |
| 1726812900 | 0.465 | -0.035 | -7.00 | 0.5 | 0.5 | 0.465 | 54682 |
| 1726726500 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 16329 |
| 1726640100 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.47 | 34293 |
| 1726553700 | 0.47 | 0.005 | 1.08 | 0.47 | 0.475 | 0.46 | 47737 |
| 1726467300 | 0.465 | 0.005 | 1.09 | 0.46 | 0.465 | 0.46 | 1168 |
| 1726208100 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.46 | 8494 |
| 1726121700 | 0.47 | 0.035 | 8.05 | 0.465 | 0.47 | 0.465 | 6974 |
| 1726035300 | 0.435 | -0.04 | -8.42 | 0.46 | 0.46 | 0.435 | 1009 |
| 1725948900 | 0.475 | 0.005 | 1.06 | 0.46 | 0.475 | 0.46 | 13673 |
| 1725862500 | 0.47 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 30613 |
| 1725603300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1725516900 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.47 | 400 |
| 1725430500 | 0.455 | -0.03 | -6.19 | 0.465 | 0.47 | 0.455 | 6827 |
| 1725344100 | 0.485 | 0.055 | 12.79 | 0.43 | 0.485 | 0.43 | 11264 |
| 1725257700 | 0.43 | -0.04 | -8.51 | 0.49 | 0.49 | 0.425 | 16601 |
| 1724998500 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 25131 |
| 1724912100 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 16842 |
| 1724825700 | 0.46 | 0.04 | 9.52 | 0.425 | 0.475 | 0.42 | 47648 |
| 1724739300 | 0.42 | 0.105 | 33.33 | 0.35 | 0.45 | 0.35 | 122040 |
| 1724652900 | 0.315 | -0.04 | -11.27 | 0.32 | 0.355 | 0.315 | 78153 |
| 1724393700 | 0.355 | -0.005 | -1.39 | 0.395 | 0.395 | 0.355 | 46825 |
| 1724307300 | 0.36 | -0.06 | -14.29 | 0.42 | 0.42 | 0.36 | 31324 |
| 1724220900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 16 |
| 1724134500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 154 |
| 1724048100 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 365 |
| 1723788900 | 0.435 | -0.04 | -8.42 | 0.45 | 0.45 | 0.415 | 59429 |
| 1723702500 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 1580 |
| 1723616100 | 0.47 | -0.03 | -6.00 | 0.48 | 0.48 | 0.47 | 7526 |
| 1723529700 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.495 | 19022 |
| 1723443300 | 0.49 | 0.02 | 4.26 | 0.51 | 0.51 | 0.475 | 3053 |
| 1723184100 | 0.47 | -0.0575 | -10.90 | 0.5225 | 0.54 | 0.47 | 8489 |
| 1723097700 | 0.5275 | 0.0375 | 7.65 | 0.495 | 0.545 | 0.49 | 19435 |
| 1723011300 | 0.49 | 0.06 | 13.95 | 0.4 | 0.49 | 0.4 | 17379 |
| 1722924900 | 0.43 | 0.015 | 3.61 | 0.43 | 0.43 | 0.43 | 24 |
| 1722838500 | 0.415 | 0 | 0.00 | 0.39 | 0.415 | 0.39 | 1717 |
| 1722579300 | 0.415 | 0 | 0.00 | 0.39 | 0.415 | 0.38 | 7577 |
| 1722492900 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.415 | 10471 |
| 1722406500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 2678 |
| 1722320100 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 11250 |
| 1722233700 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.38 | 10215 |
| 1721974500 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 3833 |
| 1721888100 | 0.38 | -0.09 | -19.15 | 0.415 | 0.415 | 0.36 | 30029 |
| 1721801700 | 0.47 | 0 | 0.00 | 0.405 | 0.47 | 0.4 | 21013 |
| 1721715300 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 20000 |
| 1721628900 | 0.475 | -0.115 | -19.49 | 0.54 | 0.54 | 0.475 | 234705 |
| 1721369700 | 0.59 | 0.29 | 96.67 | 0.315 | 0.635 | 0.315 | 288089 |
| 1721283300 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 30911 |
| 1721196900 | 0.31 | -0.015 | -4.62 | 0.315 | 0.315 | 0.31 | 13330 |
| 1721110500 | 0.325 | 0.065 | 25.00 | 0.275 | 0.325 | 0.275 | 158447 |
| 1721024100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 3282 |
| 1720764900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 6000 |
| 1720678500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720592100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720505700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2000 |
| 1720419300 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 7749 |
| 1720160100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720073700 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 10538 |
| 1719987300 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1804 |
| 1719900900 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 622 |
| 1719814500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 346 |
| 1719555300 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 16097 |
| 1719468900 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 129496 |
| 1719382500 | 0.25 | 0.01 | 4.17 | 0.23 | 0.25 | 0.23 | 35209 |
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
