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 | -0.0054 | -6.75 | 0.08 | 0.104 | 0.07 | 3022588 | 0.08475526 | DE |
| 4 | 0.0096 | 14.7692307692 | 0.065 | 0.104 | 0.0398 | 1651205 | 0.0743138 | DE |
| 12 | -0.0929 | -55.4626865672 | 0.1675 | 0.168 | 0.0398 | 1595004 | 0.09460993 | DE |
| 26 | -0.5894 | -88.765060241 | 0.664 | 0.74 | 0.0398 | 1028972 | 0.15473376 | DE |
| 52 | -1.1354 | -93.8347107438 | 1.21 | 1.23 | 0.0398 | 716873 | 0.25663475 | DE |
| 156 | -1.6204 | -95.598820059 | 1.695 | 2.29 | 0.0398 | 248612 | 0.29856362 | DE |
| 260 | -3.8954 | -98.120906801 | 3.97 | 4.105 | 0.0398 | 158526 | 0.44065866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733763300 | 0.0728 | 0.0024 | 3.41 | 0.074 | 0.0784 | 0.0709999 | 1050916 |
| 1733504100 | 0.0704 | -0.0186 | -20.90 | 0.0872 | 0.0874 | 0.07 | 3708541 |
| 1733417700 | 0.089 | -0.001 | -1.11 | 0.0938 | 0.0938 | 0.088 | 1164955 |
| 1733331300 | 0.09 | 0 | 0.00 | 0.093 | 0.098 | 0.0869999 | 4383161 |
| 1733244900 | 0.09 | 0.0112 | 14.21 | 0.1005 | 0.104 | 0.09 | 5373148 |
| 1733158500 | 0.0788 | -0.0002 | -0.25 | 0.08 | 0.08 | 0.078 | 483137 |
| 1732899300 | 0.079 | 0.002 | 2.60 | 0.08 | 0.0828 | 0.076 | 1255167 |
| 1732812900 | 0.077 | 0.0026001 | 3.49 | 0.0788 | 0.084 | 0.076 | 4223382 |
| 1732726500 | 0.0743999 | 0.0111999 | 17.72 | 0.065 | 0.0743999 | 0.054 | 4072752 |
| 1732640100 | 0.0632 | 0.0144 | 29.51 | 0.0602 | 0.0632 | 0.06 | 1313145 |
| 1732553700 | 0.0488 | 0.008 | 19.61 | 0.0429999 | 0.0488 | 0.0429999 | 550634 |
| 1732294500 | 0.0408 | -0.0032 | -7.27 | 0.044 | 0.044 | 0.0398 | 1331500 |
| 1732208100 | 0.044 | -0.004 | -8.33 | 0.0472 | 0.0472 | 0.0432 | 784991 |
| 1732121700 | 0.048 | -0.001 | -2.04 | 0.0496 | 0.05 | 0.048 | 291617 |
| 1732035300 | 0.049 | -0.003 | -5.77 | 0.0512 | 0.0512 | 0.0482 | 454727 |
| 1731948900 | 0.052 | -0.0022 | -4.06 | 0.0558 | 0.0558 | 0.0514 | 185070 |
| 1731689700 | 0.0542 | -0.0008 | -1.45 | 0.0526 | 0.0544 | 0.0526 | 135525 |
| 1731603300 | 0.055 | -0.001 | -1.79 | 0.059 | 0.059 | 0.054 | 386098 |
| 1731516900 | 0.056 | -0.0026 | -4.44 | 0.0608 | 0.0608 | 0.0548 | 733612 |
| 1731430500 | 0.0586 | -0.003 | -4.87 | 0.06 | 0.063 | 0.0578 | 1168001 |
| 1731344100 | 0.0616 | -0.0034 | -5.23 | 0.065 | 0.065 | 0.0606 | 1024930 |
| 1731084900 | 0.065 | -0.003 | -4.41 | 0.068 | 0.068 | 0.065 | 502550 |
| 1730998500 | 0.068 | 0.0006 | 0.89 | 0.068 | 0.0748 | 0.066 | 1345115 |
| 1730912100 | 0.0674 | -0.0052 | -7.16 | 0.0722 | 0.0722 | 0.0656 | 912386 |
| 1730825700 | 0.0726 | 0.0006 | 0.83 | 0.072 | 0.0734 | 0.0718 | 228923 |
| 1730739300 | 0.072 | -0.0022 | -2.96 | 0.072 | 0.0782 | 0.0714 | 1122300 |
| 1730480100 | 0.0742 | -0.0022 | -2.88 | 0.0782 | 0.0782 | 0.0709999 | 255805 |
| 1730393700 | 0.0764 | -0.001 | -1.29 | 0.0766 | 0.0796 | 0.0754 | 691553 |
| 1730307300 | 0.0774 | 0.0018 | 2.38 | 0.075 | 0.082 | 0.0746 | 1374192 |
| 1730220900 | 0.0756 | -0.0068 | -8.25 | 0.08 | 0.08 | 0.0732 | 1798077 |
| 1730134500 | 0.0824 | 0.0004 | 0.49 | 0.08 | 0.088 | 0.08 | 1232418 |
| 1729871700 | 0.082 | -0.007 | -7.87 | 0.09 | 0.09 | 0.082 | 1899405 |
| 1729785300 | 0.089 | -0.0084 | -8.62 | 0.0948 | 0.0948 | 0.0882 | 1820868 |
| 1729698900 | 0.0974 | -0.0016 | -1.62 | 0.097 | 0.1 | 0.088 | 2905844 |
| 1729612500 | 0.099 | 0.0016 | 1.64 | 0.0972 | 0.1019999 | 0.0966 | 1931744 |
| 1729526100 | 0.0974 | -0.0026 | -2.60 | 0.0998 | 0.0998 | 0.0972 | 652513 |
| 1729266900 | 0.1 | -0.0005 | -0.50 | 0.101 | 0.1035 | 0.097 | 3317380 |
| 1729180500 | 0.1005 | -0.0045 | -4.29 | 0.105 | 0.1135 | 0.1 | 2040320 |
| 1729094100 | 0.105 | -0.004 | -3.67 | 0.109 | 0.109 | 0.103 | 216698 |
| 1729007700 | 0.109 | -0.0035 | -3.11 | 0.112 | 0.1175 | 0.104 | 1403696 |
| 1728921300 | 0.1125 | 0.0095 | 9.22 | 0.103 | 0.119 | 0.0992 | 2325649 |
| 1728662100 | 0.103 | -0.005 | -4.63 | 0.108 | 0.1105 | 0.1005 | 2407121 |
| 1728575700 | 0.108 | -0.018 | -14.29 | 0.1265 | 0.1265 | 0.106 | 3844455 |
| 1728489300 | 0.126 | -0.013 | -9.35 | 0.1405 | 0.153 | 0.126 | 4197930 |
| 1728402900 | 0.139 | 0.0235 | 20.35 | 0.1325 | 0.139 | 0.1325 | 1954428 |
| 1728316500 | 0.1155 | 0.0225 | 24.19 | 0.12 | 0.123 | 0.105 | 1904907 |
| 1728057300 | 0.093 | -0.005 | -5.10 | 0.0982 | 0.0994 | 0.0927999 | 1554902 |
| 1727970900 | 0.098 | -0.006 | -5.77 | 0.1015 | 0.1065 | 0.0974 | 1636659 |
| 1727884500 | 0.104 | -0.0035 | -3.26 | 0.1085 | 0.1105 | 0.1 | 1421622 |
| 1727798100 | 0.1075 | -0.004 | -3.59 | 0.118 | 0.122 | 0.107 | 985128 |
| 1727711700 | 0.1115 | -0.0015 | -1.33 | 0.115 | 0.125 | 0.11 | 2285756 |
| 1727452500 | 0.113 | 0.0075 | 7.11 | 0.1035 | 0.113 | 0.1005 | 1788985 |
| 1727366100 | 0.1055 | -0.0055 | -4.95 | 0.1115 | 0.1135 | 0.1045 | 1629819 |
| 1727279700 | 0.111 | -0.011 | -9.02 | 0.123 | 0.123 | 0.106 | 2070406 |
| 1727193300 | 0.122 | -0.0075 | -5.79 | 0.13 | 0.138 | 0.121 | 1375692 |
| 1727106900 | 0.1295 | -0.0075 | -5.47 | 0.1345 | 0.145 | 0.124 | 1237872 |
| 1726847700 | 0.137 | -0.004 | -2.84 | 0.1414999 | 0.1465 | 0.1325 | 749816 |
| 1726761300 | 0.1409999 | -0.005 | -3.42 | 0.1475 | 0.148 | 0.138 | 1170034 |
| 1726674900 | 0.146 | -0.007 | -4.58 | 0.16 | 0.16 | 0.1445 | 1237793 |
| 1726588500 | 0.153 | -0.0065 | -4.08 | 0.158 | 0.167 | 0.152 | 764120 |
| 1726502100 | 0.1595 | -0.004 | -2.45 | 0.1675 | 0.168 | 0.157 | 481292 |
| 1726242900 | 0.1635 | -0.0005 | -0.30 | 0.1724999 | 0.1724999 | 0.159 | 415113 |
| 1726156500 | 0.164 | -0.0035 | -2.09 | 0.169 | 0.1729999 | 0.155 | 734720 |
| 1726070100 | 0.1675 | -0.011 | -6.16 | 0.1785 | 0.182 | 0.1665 | 773717 |
| 1725983700 | 0.1785 | -0.008 | -4.29 | 0.193 | 0.195 | 0.177 | 713121 |
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
