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 | 0.025 | 5.39956803456 | 0.463 | 0.519 | 0.4605 | 197137 | 0.49222233 | DE |
| 4 | 0.038 | 8.44444444444 | 0.45 | 0.546 | 0.4075 | 307847 | 0.4669752 | DE |
| 12 | -0.416 | -46.017699115 | 0.904 | 1.05 | 0.4075 | 361775 | 0.63210858 | DE |
| 26 | -0.322 | -39.7530864198 | 0.81 | 1.05 | 0.4075 | 267647 | 0.69058918 | DE |
| 52 | -0.313 | -39.0761548065 | 0.801 | 1.068 | 0.4075 | 257646 | 0.68727244 | DE |
| 156 | -1.114 | -69.5380774032 | 1.602 | 1.722 | 0.4075 | 225790 | 0.72667025 | DE |
| 260 | -1.114 | -69.5380774032 | 1.602 | 1.722 | 0.4075 | 225790 | 0.72667025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 0.4925 | -0.0105 | -2.09 | 0.505 | 0.505 | 0.48 | 169472 |
| 1733866020 | 0.503 | 0.001 | 0.20 | 0.4955 | 0.505 | 0.49 | 118283 |
| 1733779620 | 0.502 | 0.014 | 2.87 | 0.495 | 0.519 | 0.4895 | 148113 |
| 1733520420 | 0.488 | 0.0025 | 0.51 | 0.4855 | 0.519 | 0.47 | 370390 |
| 1733434020 | 0.4855 | 0.025 | 5.43 | 0.463 | 0.495 | 0.4605 | 179426 |
| 1733347620 | 0.4605 | -0.0045 | -0.97 | 0.4695 | 0.4705 | 0.452 | 132601 |
| 1733261220 | 0.465 | 0.0015 | 0.32 | 0.464 | 0.4785 | 0.452 | 168693 |
| 1733174820 | 0.4635 | -0.0095 | -2.01 | 0.4635 | 0.4805 | 0.4605 | 239775 |
| 1732915620 | 0.473 | -0.0045 | -0.94 | 0.48 | 0.4815 | 0.4505 | 299869 |
| 1732829220 | 0.4775 | -0.0425 | -8.17 | 0.525 | 0.534 | 0.4555 | 560670 |
| 1732742820 | 0.52 | 0.0745 | 16.72 | 0.4695 | 0.54 | 0.455 | 486151 |
| 1732656420 | 0.4455 | -0.0215 | -4.60 | 0.4565 | 0.4565 | 0.441 | 180450 |
| 1732570020 | 0.467 | 0.022 | 4.94 | 0.4595 | 0.467 | 0.4315 | 169088 |
| 1732310820 | 0.445 | 0.017 | 3.97 | 0.43 | 0.4635 | 0.4175 | 239817 |
| 1732224420 | 0.428 | -0.006 | -1.38 | 0.437 | 0.437 | 0.4074999 | 214918 |
| 1732138020 | 0.434 | -0.007 | -1.59 | 0.435 | 0.4495 | 0.413 | 479515 |
| 1732051620 | 0.441 | -0.0445 | -9.17 | 0.4925 | 0.4925 | 0.427 | 1246624 |
| 1731965220 | 0.4855 | 0 | 0.00 | 0.4985 | 0.546 | 0.4605 | 396006 |
| 1731705960 | 0.4855 | 0.0215 | 4.63 | 0.468 | 0.4855 | 0.4585 | 143771 |
| 1731619560 | 0.464 | 0.005 | 1.09 | 0.45 | 0.474 | 0.4295 | 213303 |
| 1731533160 | 0.459 | -0.0155 | -3.27 | 0.4575 | 0.468 | 0.43 | 639910 |
| 1731446820 | 0.4745 | -0.0405 | -7.86 | 0.51 | 0.518 | 0.46 | 467571 |
| 1731360420 | 0.515 | 0.006 | 1.18 | 0.517 | 0.539 | 0.4975 | 335840 |
| 1731101220 | 0.509 | -0.009 | -1.74 | 0.502 | 0.539 | 0.4845 | 127409 |
| 1731014760 | 0.518 | 0.0425 | 8.94 | 0.484 | 0.528 | 0.484 | 750937 |
| 1730928360 | 0.4755 | -0.0445 | -8.56 | 0.514 | 0.516 | 0.4555 | 751500 |
| 1730841960 | 0.52 | -0.014 | -2.62 | 0.528 | 0.545 | 0.512 | 274298 |
| 1730755560 | 0.534 | -0.035 | -6.15 | 0.555 | 0.558 | 0.513 | 566021 |
| 1730496360 | 0.5689999 | -0.016 | -2.74 | 0.5779999 | 0.5799999 | 0.52 | 560644 |
| 1730409960 | 0.585 | -0.015 | -2.50 | 0.618 | 0.618 | 0.562 | 356347 |
| 1730323560 | 0.6 | -0.041 | -6.40 | 0.648 | 0.66 | 0.5639999 | 800266 |
| 1730237160 | 0.641 | -0.018 | -2.73 | 0.661 | 0.671 | 0.64 | 116365 |
| 1730150760 | 0.659 | 0.019 | 2.97 | 0.651 | 0.672 | 0.631 | 181702 |
| 1729888020 | 0.64 | 0.009 | 1.43 | 0.631 | 0.64 | 0.62 | 287703 |
| 1729801560 | 0.631 | -0.027 | -4.10 | 0.65 | 0.674 | 0.63 | 140866 |
| 1729715160 | 0.658 | 0.022 | 3.46 | 0.636 | 0.658 | 0.621 | 82815 |
| 1729628760 | 0.636 | -0.012 | -1.85 | 0.629 | 0.648 | 0.615 | 86252 |
| 1729542360 | 0.648 | 0.003 | 0.47 | 0.648 | 0.651 | 0.613 | 235248 |
| 1729283160 | 0.645 | -0.016 | -2.42 | 0.651 | 0.661 | 0.641 | 83765 |
| 1729196760 | 0.661 | 0.03 | 4.75 | 0.631 | 0.662 | 0.63 | 131641 |
| 1729110360 | 0.631 | -0.041 | -6.10 | 0.668 | 0.68 | 0.631 | 287221 |
| 1729023960 | 0.672 | -0.007 | -1.03 | 0.683 | 0.686 | 0.653 | 253380 |
| 1728937620 | 0.679 | -0.039 | -5.43 | 0.718 | 0.721 | 0.672 | 307228 |
| 1728678360 | 0.718 | 0.036 | 5.28 | 0.675 | 0.718 | 0.645 | 490336 |
| 1728591960 | 0.682 | -0.025 | -3.54 | 0.718 | 0.723 | 0.651 | 509318 |
| 1728505560 | 0.707 | -0.044 | -5.86 | 0.745 | 0.745 | 0.707 | 453848 |
| 1728419160 | 0.751 | -0.019 | -2.47 | 0.769 | 0.77 | 0.748 | 220168 |
| 1728332760 | 0.77 | -0.052 | -6.33 | 0.8209999 | 0.8209999 | 0.756 | 535525 |
| 1728073560 | 0.8219999 | -0.157 | -16.04 | 0.96 | 0.976 | 0.771 | 2126563 |
| 1727987220 | 0.979 | 0.002 | 0.20 | 0.962 | 0.982 | 0.942 | 42812 |
| 1727900820 | 0.977 | -0.003 | -0.31 | 0.989 | 1.05 | 0.935 | 583191 |
| 1727814420 | 0.98 | -0.007 | -0.71 | 0.997 | 1.028 | 0.961 | 462675 |
| 1727728020 | 0.987 | 0.104 | 11.78 | 0.881 | 0.999 | 0.88 | 487958 |
| 1727468760 | 0.883 | 0.054 | 6.51 | 0.812 | 0.94 | 0.812 | 981179 |
| 1727382360 | 0.829 | -0.016 | -1.89 | 0.854 | 0.854 | 0.792 | 226858 |
| 1727295960 | 0.845 | -0.01 | -1.17 | 0.834 | 0.85 | 0.804 | 105985 |
| 1727209560 | 0.855 | 0.001 | 0.12 | 0.835 | 0.855 | 0.8209999 | 75143 |
| 1727123160 | 0.854 | 0.009 | 1.07 | 0.849 | 0.861 | 0.831 | 113331 |
| 1726864020 | 0.845 | -0.029 | -3.32 | 0.876 | 0.889 | 0.845 | 182757 |
| 1726777560 | 0.874 | 0.019 | 2.22 | 0.904 | 0.904 | 0.871 | 126982 |
| 1726691220 | 0.855 | -0.026 | -2.95 | 0.889 | 0.908 | 0.854 | 162739 |
| 1726604760 | 0.881 | 0.01 | 1.15 | 0.879 | 0.896 | 0.856 | 127736 |
| 1726518420 | 0.871 | 0.037 | 4.44 | 0.832 | 0.882 | 0.832 | 169899 |
| 1726259160 | 0.834 | -0.006 | -0.71 | 0.823 | 0.864 | 0.823 | 115658 |
| 1726172760 | 0.84 | 0.039 | 4.87 | 0.807 | 0.846 | 0.793 | 219644 |
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
