Poxel Historical Data - POXEL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Poxel (POXEL)
Poxel (POXEL) Historical

Poxel (POXEL)

0.673

0.013

(1.97%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.011	1.66163141994	0.662	0.896	0.638	730321	0.74243737	DE
4	0.114	20.3935599284	0.559	0.898	0.531	630548	0.68678021	DE
12	0.206	44.1113490364	0.467	0.898	0.41	345249	0.60262541	DE
26	0.3185	89.8448519041	0.3545	0.95	0.297	264074	0.56901407	DE
52	-0.007	-1.02941176471	0.68	0.95	0.297	189824	0.58482435	DE
156	-5.827	-89.6461538462	6.5	7.75	0.297	112836	1.77944602	DE
260	-6.677	-90.843537415	7.35	13.8	0.297	123612	4.41478074	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.673	0.013	1.97	0.6959999	0.725	0.662	495428
1714062600	0.66	-0.094	-12.47	0.757	0.781	0.642	692760
1713976200	0.754	-0.016	-2.08	0.805	0.839	0.749	799122
1713889800	0.77	-0.021	-2.65	0.8	0.896	0.736	975745
1713803400	0.791	0.137	20.95	0.66	0.799	0.66	917394
1713544200	0.654	0	0.00	0.662	0.678	0.638	266582
1713457800	0.654	0.039	6.34	0.619	0.681	0.602	547866
1713371400	0.615	-0.029	-4.50	0.621	0.632	0.606	148568
1713285000	0.644	-0.008	-1.23	0.652	0.652	0.62	151526
1713198600	0.652	-0.001	-0.15	0.675	0.678	0.64	223623
1712939400	0.653	-0.006	-0.91	0.66	0.687	0.65	310178
1712853000	0.659	-0.021	-3.09	0.685	0.685	0.64	218000
1712766600	0.68	-0.005	-0.73	0.6899999	0.719	0.666	250484
1712680200	0.685	-0.047	-6.42	0.74	0.758	0.6	974681
1712593800	0.732	0.067	10.08	0.6879999	0.898	0.666	1908585
1712334600	0.665	0.077	13.10	0.59	0.6889999	0.5639999	1270749
1712248200	0.588	0.008	1.38	0.5709999	0.602	0.55	330139
1712161800	0.58	0.032	5.84	0.554	0.627	0.536	714734
1712075400	0.548	0.03	5.79	0.559	0.5669999	0.531	649120
1711647000	0.518	0.027	5.50	0.49	0.518	0.486	214651
1711560600	0.491	-0.009	-1.80	0.503	0.51	0.4865	84835
1711474200	0.5	-0.022	-4.21	0.51	0.527	0.477	190670
1711387800	0.522	0.002	0.38	0.53	0.53	0.517	27431
1711128600	0.52	0.003	0.58	0.53	0.53	0.501	102137
1711042200	0.517	-0.013	-2.45	0.513	0.537	0.501	208273
1710955800	0.53	-0.013	-2.39	0.542	0.5689999	0.499	553162
1710869400	0.543	0.033	6.47	0.509	0.548	0.485	486799
1710783000	0.51	0.01	2.00	0.5	0.51	0.485	88900
1710523800	0.5	0.014	2.88	0.4925	0.52	0.49	209209
1710437400	0.486	0.0095	1.99	0.48	0.516	0.472	420824
1710351000	0.4765	0.015	3.25	0.478	0.494	0.472	151085
1710264600	0.4615	0.0215	4.89	0.468	0.487	0.44	385013
1710178200	0.44	0.0225	5.39	0.415	0.5	0.4135	571100
1709919000	0.4175	-0.005	-1.18	0.421	0.4335	0.4165	70135
1709832600	0.4225	-0.0015	-0.35	0.426	0.4325	0.415	43329
1709746200	0.424	-0.015	-3.42	0.432	0.437	0.42	37378
1709659800	0.439	-0.0105	-2.34	0.44	0.44	0.423	59463
1709573400	0.4495	0.0095	2.16	0.42	0.455	0.42	226288
1709314200	0.44	0.004	0.92	0.436	0.448	0.42	55409
1709227800	0.436	0	0.00	0.431	0.45	0.4155	135823
1709141400	0.436	0.022	5.31	0.436	0.459	0.4265	79961
1709055000	0.414	-0.036	-8.00	0.439	0.442	0.4099999	111898
1708968600	0.45	-0.017	-3.64	0.467	0.467	0.436	90166
1708709400	0.467	-0.003	-0.64	0.462	0.4685	0.456	69150
1708623000	0.47	-0.0115	-2.39	0.482	0.486	0.45	172019
1708536600	0.4815	-0.0185	-3.70	0.4925	0.498	0.4815	46398
1708450200	0.5	-0.015	-2.91	0.4925	0.513	0.489	34342
1708363800	0.515	0	0.00	0.515	0.515	0.515	0
1708104600	0.515	-0.002	-0.39	0.507	0.519	0.499	93533
1708018200	0.517	-0.002	-0.39	0.52	0.52	0.502	33903
1707931800	0.519	0.009	1.76	0.509	0.524	0.502	173357
1707845400	0.51	0.015	3.03	0.507	0.518	0.49	157331
1707759000	0.495	0.0105	2.17	0.4965	0.528	0.492	239382
1707499800	0.4845	-0.006	-1.22	0.4965	0.4965	0.477	73127
1707413400	0.4905	-0.0195	-3.82	0.515	0.515	0.488	117674
1707327000	0.51	-0.005	-0.97	0.548	0.579	0.492	656187
1707240600	0.515	0.0185	3.73	0.505	0.547	0.505	352798
1707154200	0.4965	0.0295	6.32	0.47	0.516	0.47	216506
1706895000	0.467	-0.002	-0.43	0.467	0.556	0.457	1312720
1706808600	0.469	0.026	5.87	0.455	0.469	0.44	116766
1706722200	0.443	-0.021	-4.53	0.448	0.458	0.44	114321
1706635800	0.464	-0.012	-2.52	0.4615	0.4725	0.45	60744
1706549400	0.476	-0.0005	-0.10	0.476	0.4765	0.451	40297

Delayed Upgrade Clock

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